Nilkamal Limited (NSE:NILKAMAL)
India · Delayed Price · Currency is INR 1,424.50
-34.00 (-2.33%)
Feb 19, 2026, 2:08 PM IST
Nilkamal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1,447.50 | 1,475.00 | 1,423.50 | 1,458.50 | 1,458.50 | 1.60% | 4,478 |
| Feb 17, 2026 | 1,428.90 | 1,445.80 | 1,408.20 | 1,435.50 | 1,435.50 | 1.08% | 1,634 |
| Feb 16, 2026 | 1,446.50 | 1,449.80 | 1,410.00 | 1,420.10 | 1,420.10 | -0.65% | 7,441 |
| Feb 13, 2026 | 1,475.00 | 1,475.00 | 1,423.50 | 1,429.40 | 1,429.40 | -2.26% | 6,043 |
| Feb 12, 2026 | 1,494.00 | 1,494.00 | 1,452.00 | 1,462.40 | 1,462.40 | -0.99% | 6,782 |
| Feb 11, 2026 | 1,510.00 | 1,523.70 | 1,472.00 | 1,477.00 | 1,477.00 | -1.91% | 3,446 |
| Feb 10, 2026 | 1,460.00 | 1,570.40 | 1,453.60 | 1,505.70 | 1,505.70 | 3.03% | 34,343 |
| Feb 9, 2026 | 1,460.00 | 1,469.90 | 1,440.20 | 1,461.40 | 1,461.40 | -0.23% | 6,946 |
| Feb 6, 2026 | 1,482.90 | 1,545.00 | 1,432.50 | 1,464.80 | 1,464.80 | -0.71% | 25,023 |
| Feb 5, 2026 | 1,430.00 | 1,532.10 | 1,411.70 | 1,475.30 | 1,475.30 | 3.55% | 42,893 |
| Feb 4, 2026 | 1,421.50 | 1,474.00 | 1,405.20 | 1,424.70 | 1,424.70 | 1.03% | 6,897 |
| Feb 3, 2026 | 1,424.70 | 1,424.90 | 1,390.00 | 1,410.20 | 1,410.20 | 1.93% | 11,125 |
| Feb 2, 2026 | 1,374.70 | 1,399.50 | 1,374.70 | 1,383.50 | 1,383.50 | 0.64% | 678 |
| Feb 1, 2026 | 1,380.00 | 1,398.00 | 1,363.00 | 1,374.70 | 1,374.70 | -1.16% | 858 |
| Jan 30, 2026 | 1,395.00 | 1,405.00 | 1,376.50 | 1,390.90 | 1,390.90 | -0.09% | 6,454 |
| Jan 29, 2026 | 1,390.00 | 1,399.00 | 1,390.00 | 1,392.10 | 1,392.10 | 0.09% | 837 |
| Jan 28, 2026 | 1,385.00 | 1,396.50 | 1,385.00 | 1,390.90 | 1,390.90 | 0.78% | 1,636 |
| Jan 27, 2026 | 1,394.10 | 1,394.10 | 1,380.00 | 1,380.10 | 1,380.10 | -0.48% | 2,818 |
| Jan 23, 2026 | 1,383.40 | 1,395.90 | 1,365.40 | 1,386.80 | 1,386.80 | 0.25% | 5,683 |
| Jan 22, 2026 | 1,363.00 | 1,387.90 | 1,363.00 | 1,383.40 | 1,383.40 | 2.03% | 786 |
| Jan 21, 2026 | 1,379.00 | 1,388.70 | 1,350.00 | 1,355.90 | 1,355.90 | -1.85% | 1,972 |
| Jan 20, 2026 | 1,405.90 | 1,405.90 | 1,362.00 | 1,381.50 | 1,381.50 | -1.22% | 6,170 |
| Jan 19, 2026 | 1,409.10 | 1,409.10 | 1,392.00 | 1,398.50 | 1,398.50 | -0.23% | 1,891 |
| Jan 16, 2026 | 1,411.50 | 1,426.80 | 1,390.40 | 1,401.70 | 1,401.70 | -0.11% | 18,250 |
| Jan 14, 2026 | 1,378.80 | 1,406.00 | 1,378.80 | 1,403.20 | 1,403.20 | 1.94% | 1,628 |
| Jan 13, 2026 | 1,405.00 | 1,419.80 | 1,363.00 | 1,376.50 | 1,376.50 | -1.51% | 1,159 |
| Jan 12, 2026 | 1,375.10 | 1,400.00 | 1,362.00 | 1,397.60 | 1,397.60 | 1.33% | 2,743 |
| Jan 9, 2026 | 1,400.00 | 1,410.00 | 1,374.00 | 1,379.30 | 1,379.30 | -1.13% | 3,233 |
| Jan 8, 2026 | 1,405.90 | 1,408.30 | 1,395.00 | 1,395.10 | 1,395.10 | -0.24% | 2,803 |
| Jan 7, 2026 | 1,402.30 | 1,419.30 | 1,396.50 | 1,398.50 | 1,398.50 | -0.27% | 1,794 |
| Jan 6, 2026 | 1,420.00 | 1,426.00 | 1,395.00 | 1,402.30 | 1,402.30 | -0.90% | 2,897 |
| Jan 5, 2026 | 1,406.40 | 1,420.50 | 1,406.40 | 1,415.00 | 1,415.00 | 0.61% | 2,948 |
| Jan 2, 2026 | 1,405.00 | 1,424.80 | 1,386.30 | 1,406.40 | 1,406.40 | 0.53% | 5,547 |
| Jan 1, 2026 | 1,366.70 | 1,414.90 | 1,366.70 | 1,399.00 | 1,399.00 | 1.44% | 5,065 |
| Dec 31, 2025 | 1,375.00 | 1,410.00 | 1,371.20 | 1,379.20 | 1,379.20 | 0.45% | 4,927 |
| Dec 30, 2025 | 1,370.60 | 1,401.70 | 1,361.30 | 1,373.00 | 1,373.00 | 0.18% | 1,857 |
| Dec 29, 2025 | 1,386.10 | 1,392.50 | 1,366.00 | 1,370.60 | 1,370.60 | -1.12% | 1,781 |
| Dec 26, 2025 | 1,407.20 | 1,407.20 | 1,377.00 | 1,386.10 | 1,386.10 | -0.98% | 5,338 |
| Dec 24, 2025 | 1,403.30 | 1,454.90 | 1,386.10 | 1,399.80 | 1,399.80 | 0.27% | 10,027 |
| Dec 23, 2025 | 1,408.30 | 1,425.00 | 1,390.00 | 1,396.00 | 1,396.00 | -0.35% | 2,742 |
| Dec 22, 2025 | 1,415.40 | 1,415.40 | 1,395.00 | 1,400.90 | 1,400.90 | -0.50% | 1,662 |
| Dec 19, 2025 | 1,409.40 | 1,418.90 | 1,395.80 | 1,408.00 | 1,408.00 | 0.36% | 2,387 |
| Dec 18, 2025 | 1,363.90 | 1,429.80 | 1,363.90 | 1,403.00 | 1,403.00 | 2.13% | 3,923 |
| Dec 17, 2025 | 1,400.50 | 1,410.20 | 1,368.10 | 1,373.80 | 1,373.80 | -2.07% | 1,784 |
| Dec 16, 2025 | 1,425.00 | 1,425.00 | 1,399.20 | 1,402.80 | 1,402.80 | -1.11% | 1,235 |
| Dec 15, 2025 | 1,419.00 | 1,425.90 | 1,405.20 | 1,418.60 | 1,418.60 | -0.06% | 1,479 |
| Dec 12, 2025 | 1,427.90 | 1,427.90 | 1,410.60 | 1,419.40 | 1,419.40 | -0.07% | 2,126 |
| Dec 11, 2025 | 1,401.60 | 1,425.00 | 1,391.30 | 1,420.40 | 1,420.40 | 1.87% | 2,072 |
| Dec 10, 2025 | 1,400.00 | 1,415.00 | 1,378.80 | 1,394.30 | 1,394.30 | 1.17% | 4,750 |
| Dec 9, 2025 | 1,355.10 | 1,391.90 | 1,330.70 | 1,378.20 | 1,378.20 | 1.20% | 1,886 |