Nilkamal Limited (NSE:NILKAMAL)
India · Delayed Price · Currency is INR 1,623.30
-62.70 (-3.72%)
Aug 1, 2025, 3:30 PM IST
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,697.50 | 1,697.50 | 1,605.00 | 1,623.30 | 1,623.30 | -3.72% | 5,336 |
| Jul 31, 2025 | 1,695.00 | 1,700.90 | 1,680.00 | 1,686.00 | 1,686.00 | -0.31% | 4,176 |
| Jul 30, 2025 | 1,727.00 | 1,748.80 | 1,681.50 | 1,691.20 | 1,691.20 | -6.46% | 23,875 |
| Jul 29, 2025 | 1,772.30 | 1,838.30 | 1,761.90 | 1,808.00 | 1,808.00 | 1.30% | 24,846 |
| Jul 28, 2025 | 1,821.00 | 1,853.40 | 1,773.20 | 1,784.80 | 1,784.80 | -0.67% | 13,325 |
| Jul 25, 2025 | 1,740.00 | 1,865.00 | 1,730.10 | 1,796.80 | 1,796.80 | 3.22% | 27,430 |
| Jul 24, 2025 | 1,773.20 | 1,773.30 | 1,735.20 | 1,740.80 | 1,740.80 | -1.52% | 1,549 |
| Jul 23, 2025 | 1,749.00 | 1,800.00 | 1,734.20 | 1,767.60 | 1,767.60 | 1.74% | 2,308 |
| Jul 22, 2025 | 1,731.40 | 1,749.80 | 1,722.70 | 1,737.30 | 1,737.30 | 0.34% | 1,280 |
| Jul 21, 2025 | 1,774.00 | 1,782.10 | 1,722.50 | 1,731.40 | 1,731.40 | -1.13% | 5,066 |
| Jul 18, 2025 | 1,731.20 | 1,754.90 | 1,728.60 | 1,751.10 | 1,751.10 | 1.36% | 1,134 |
| Jul 17, 2025 | 1,739.80 | 1,747.60 | 1,721.00 | 1,727.60 | 1,727.60 | -0.72% | 1,560 |
| Jul 16, 2025 | 1,732.30 | 1,747.70 | 1,723.20 | 1,740.20 | 1,740.20 | 0.46% | 1,218 |
| Jul 15, 2025 | 1,734.90 | 1,750.00 | 1,721.50 | 1,732.30 | 1,732.30 | -0.11% | 2,027 |
| Jul 14, 2025 | 1,751.70 | 1,751.70 | 1,705.70 | 1,734.20 | 1,734.20 | -1.00% | 5,544 |
| Jul 11, 2025 | 1,745.20 | 1,763.90 | 1,737.00 | 1,751.80 | 1,751.80 | -1.34% | 2,650 |
| Jul 10, 2025 | 1,794.70 | 1,794.70 | 1,762.60 | 1,775.60 | 1,755.60 | -0.08% | 4,790 |
| Jul 9, 2025 | 1,768.50 | 1,799.00 | 1,756.70 | 1,777.00 | 1,756.98 | 1.16% | 8,092 |
| Jul 8, 2025 | 1,770.00 | 1,783.30 | 1,750.00 | 1,756.70 | 1,736.91 | 0.25% | 4,833 |
| Jul 7, 2025 | 1,739.00 | 1,762.40 | 1,739.00 | 1,752.30 | 1,732.56 | 1.48% | 3,610 |
| Jul 4, 2025 | 1,791.40 | 1,791.40 | 1,720.60 | 1,726.80 | 1,707.35 | -2.97% | 10,203 |
| Jul 3, 2025 | 1,770.10 | 1,809.80 | 1,770.10 | 1,779.60 | 1,759.55 | -0.17% | 1,334 |
| Jul 2, 2025 | 1,796.00 | 1,818.00 | 1,765.00 | 1,782.70 | 1,762.62 | -0.07% | 4,110 |
| Jul 1, 2025 | 1,794.00 | 1,819.00 | 1,771.00 | 1,783.90 | 1,763.81 | -0.13% | 2,615 |
| Jun 30, 2025 | 1,777.00 | 1,799.00 | 1,761.30 | 1,786.20 | 1,766.08 | 0.57% | 2,346 |
| Jun 27, 2025 | 1,750.00 | 1,787.00 | 1,733.30 | 1,776.10 | 1,756.09 | 2.20% | 4,344 |
| Jun 26, 2025 | 1,733.30 | 1,748.90 | 1,718.80 | 1,737.90 | 1,718.32 | 1.02% | 2,333 |
| Jun 25, 2025 | 1,740.00 | 1,779.90 | 1,700.50 | 1,720.40 | 1,701.02 | 0.36% | 8,097 |
| Jun 24, 2025 | 1,685.50 | 1,737.00 | 1,685.50 | 1,714.30 | 1,694.99 | 2.40% | 3,176 |
| Jun 23, 2025 | 1,661.00 | 1,699.50 | 1,661.00 | 1,674.20 | 1,655.34 | -0.16% | 3,119 |
| Jun 20, 2025 | 1,691.90 | 1,715.00 | 1,656.00 | 1,676.80 | 1,657.91 | -0.89% | 3,337 |
| Jun 19, 2025 | 1,720.00 | 1,739.40 | 1,680.00 | 1,691.90 | 1,672.84 | -2.19% | 3,890 |
| Jun 18, 2025 | 1,735.00 | 1,744.70 | 1,719.90 | 1,729.70 | 1,710.22 | -0.47% | 2,069 |
| Jun 17, 2025 | 1,760.00 | 1,760.00 | 1,726.00 | 1,737.80 | 1,718.23 | -0.57% | 1,329 |
| Jun 16, 2025 | 1,739.80 | 1,764.60 | 1,730.00 | 1,747.80 | 1,728.11 | 0.69% | 1,959 |
| Jun 13, 2025 | 1,731.00 | 1,749.40 | 1,719.10 | 1,735.90 | 1,716.35 | -0.73% | 1,272 |
| Jun 12, 2025 | 1,755.00 | 1,769.90 | 1,734.00 | 1,748.60 | 1,728.90 | -0.15% | 1,787 |
| Jun 11, 2025 | 1,769.20 | 1,791.30 | 1,744.00 | 1,751.30 | 1,731.57 | -0.72% | 3,669 |
| Jun 10, 2025 | 1,770.00 | 1,780.00 | 1,740.80 | 1,764.00 | 1,744.13 | - | 2,423 |
| Jun 9, 2025 | 1,734.00 | 1,773.10 | 1,712.00 | 1,764.00 | 1,744.13 | 2.43% | 2,301 |
| Jun 6, 2025 | 1,710.30 | 1,741.70 | 1,710.30 | 1,722.10 | 1,702.70 | -0.15% | 1,940 |
| Jun 5, 2025 | 1,743.40 | 1,749.00 | 1,711.90 | 1,724.70 | 1,705.27 | -0.45% | 2,274 |
| Jun 4, 2025 | 1,763.40 | 1,763.40 | 1,712.00 | 1,732.50 | 1,712.99 | -1.14% | 4,395 |
| Jun 3, 2025 | 1,771.50 | 1,771.50 | 1,749.70 | 1,752.40 | 1,732.66 | -0.39% | 831 |
| Jun 2, 2025 | 1,761.40 | 1,769.20 | 1,743.50 | 1,759.30 | 1,739.48 | -0.22% | 1,630 |
| May 30, 2025 | 1,774.20 | 1,774.20 | 1,755.00 | 1,763.20 | 1,743.34 | -0.36% | 8,831 |
| May 29, 2025 | 1,794.50 | 1,800.90 | 1,758.30 | 1,769.50 | 1,749.57 | -0.71% | 2,932 |
| May 28, 2025 | 1,801.70 | 1,809.80 | 1,774.80 | 1,782.10 | 1,762.03 | -0.50% | 2,660 |
| May 27, 2025 | 1,816.00 | 1,820.00 | 1,775.90 | 1,791.10 | 1,770.93 | -0.70% | 1,928 |
| May 26, 2025 | 1,782.00 | 1,825.00 | 1,782.00 | 1,803.70 | 1,783.38 | 0.21% | 4,459 |