Nilkamal Limited (NSE:NILKAMAL)
India · Delayed Price · Currency is INR 1,258.50
+6.80 (0.54%)
May 19, 2026, 3:30 PM IST
NSE:NILKAMAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,258.00 | 1,280.00 | 1,257.30 | 1,266.40 | - | 1.17% | 1,588 |
| May 18, 2026 | 1,260.00 | 1,280.00 | 1,232.00 | 1,251.70 | 1,251.70 | -2.85% | 7,376 |
| May 15, 2026 | 1,338.70 | 1,338.70 | 1,284.50 | 1,288.40 | 1,288.40 | -3.89% | 9,948 |
| May 14, 2026 | 1,315.40 | 1,379.00 | 1,264.70 | 1,340.50 | 1,340.50 | 2.45% | 51,461 |
| May 13, 2026 | 1,325.10 | 1,328.50 | 1,302.20 | 1,308.40 | 1,308.40 | -0.77% | 5,094 |
| May 12, 2026 | 1,289.60 | 1,348.00 | 1,280.10 | 1,318.60 | 1,318.60 | 2.22% | 13,558 |
| May 11, 2026 | 1,293.50 | 1,300.90 | 1,281.80 | 1,289.90 | 1,289.90 | -0.55% | 1,597 |
| May 8, 2026 | 1,288.00 | 1,302.00 | 1,286.20 | 1,297.00 | 1,297.00 | -0.12% | 4,970 |
| May 7, 2026 | 1,302.10 | 1,308.00 | 1,290.00 | 1,298.50 | 1,298.50 | -0.22% | 7,012 |
| May 6, 2026 | 1,303.00 | 1,310.20 | 1,288.10 | 1,301.30 | 1,301.30 | 0.61% | 3,865 |
| May 5, 2026 | 1,275.10 | 1,306.40 | 1,275.10 | 1,293.40 | 1,293.40 | -0.55% | 1,883 |
| May 4, 2026 | 1,350.00 | 1,350.00 | 1,280.80 | 1,300.60 | 1,300.60 | 0.15% | 4,797 |
| Apr 30, 2026 | 1,314.20 | 1,320.80 | 1,290.10 | 1,298.60 | 1,298.60 | -1.82% | 2,779 |
| Apr 29, 2026 | 1,337.90 | 1,357.20 | 1,314.00 | 1,322.70 | 1,322.70 | 0.37% | 4,359 |
| Apr 28, 2026 | 1,342.10 | 1,370.70 | 1,309.10 | 1,317.80 | 1,317.80 | -1.47% | 7,847 |
| Apr 27, 2026 | 1,328.00 | 1,345.80 | 1,320.30 | 1,337.50 | 1,337.50 | 2.38% | 2,315 |
| Apr 24, 2026 | 1,342.10 | 1,350.00 | 1,284.50 | 1,306.40 | 1,306.40 | -1.78% | 3,784 |
| Apr 23, 2026 | 1,337.00 | 1,349.90 | 1,316.10 | 1,330.10 | 1,330.10 | 0.49% | 2,512 |
| Apr 22, 2026 | 1,343.70 | 1,348.90 | 1,308.10 | 1,323.60 | 1,323.60 | -1.50% | 3,048 |
| Apr 21, 2026 | 1,316.30 | 1,350.00 | 1,308.50 | 1,343.70 | 1,343.70 | 2.00% | 2,014 |
| Apr 20, 2026 | 1,320.10 | 1,339.00 | 1,299.80 | 1,317.30 | 1,317.30 | 0.14% | 3,616 |
| Apr 17, 2026 | 1,286.00 | 1,339.00 | 1,286.00 | 1,315.50 | 1,315.50 | 0.67% | 5,496 |
| Apr 16, 2026 | 1,295.60 | 1,343.70 | 1,281.10 | 1,306.70 | 1,306.70 | 0.86% | 8,245 |
| Apr 15, 2026 | 1,276.00 | 1,299.70 | 1,276.00 | 1,295.60 | 1,295.60 | 1.61% | 1,504 |
| Apr 13, 2026 | 1,281.00 | 1,286.70 | 1,266.50 | 1,275.10 | 1,275.10 | -1.26% | 1,332 |
| Apr 10, 2026 | 1,302.50 | 1,307.80 | 1,271.00 | 1,291.40 | 1,291.40 | 0.63% | 2,736 |
| Apr 9, 2026 | 1,279.50 | 1,323.50 | 1,275.00 | 1,283.30 | 1,283.30 | -0.59% | 2,705 |
| Apr 8, 2026 | 1,256.50 | 1,329.70 | 1,220.40 | 1,290.90 | 1,290.90 | 5.82% | 11,570 |
| Apr 7, 2026 | 1,180.00 | 1,232.00 | 1,151.00 | 1,219.90 | 1,219.90 | 3.36% | 5,052 |
| Apr 6, 2026 | 1,211.00 | 1,277.20 | 1,175.00 | 1,180.20 | 1,180.20 | -3.62% | 8,741 |
| Apr 2, 2026 | 1,168.20 | 1,272.00 | 1,132.60 | 1,224.50 | 1,224.50 | 5.59% | 11,142 |
| Apr 1, 2026 | 1,089.00 | 1,193.90 | 1,089.00 | 1,159.70 | 1,159.70 | 8.72% | 8,348 |
| Mar 30, 2026 | 1,109.80 | 1,117.50 | 1,050.50 | 1,066.70 | 1,066.70 | -5.33% | 28,557 |
| Mar 27, 2026 | 1,126.00 | 1,150.00 | 1,122.00 | 1,126.70 | 1,126.70 | -2.35% | 8,655 |
| Mar 25, 2026 | 1,135.00 | 1,188.10 | 1,082.00 | 1,153.80 | 1,153.80 | 3.07% | 13,749 |
| Mar 24, 2026 | 1,147.00 | 1,155.90 | 1,109.50 | 1,119.40 | 1,119.40 | -0.67% | 14,575 |
| Mar 23, 2026 | 1,217.20 | 1,217.20 | 1,118.90 | 1,126.90 | 1,126.90 | -7.43% | 12,410 |
| Mar 20, 2026 | 1,220.00 | 1,238.50 | 1,209.60 | 1,217.30 | 1,217.30 | -0.25% | 5,872 |
| Mar 19, 2026 | 1,237.80 | 1,242.40 | 1,207.50 | 1,220.40 | 1,220.40 | -0.95% | 4,848 |
| Mar 18, 2026 | 1,235.00 | 1,255.70 | 1,228.00 | 1,232.10 | 1,232.10 | 0.14% | 5,183 |
| Mar 17, 2026 | 1,236.40 | 1,249.80 | 1,225.00 | 1,230.40 | 1,230.40 | -0.11% | 3,483 |
| Mar 16, 2026 | 1,262.60 | 1,275.20 | 1,226.00 | 1,231.80 | 1,231.80 | -2.44% | 4,804 |
| Mar 13, 2026 | 1,290.00 | 1,294.30 | 1,251.00 | 1,262.60 | 1,262.60 | -2.41% | 5,124 |
| Mar 12, 2026 | 1,311.00 | 1,325.80 | 1,290.00 | 1,293.80 | 1,293.80 | -1.31% | 7,456 |
| Mar 11, 2026 | 1,323.40 | 1,342.00 | 1,305.30 | 1,311.00 | 1,311.00 | -0.42% | 6,879 |
| Mar 10, 2026 | 1,319.80 | 1,337.90 | 1,306.40 | 1,316.50 | 1,316.50 | 0.27% | 2,156 |
| Mar 9, 2026 | 1,340.10 | 1,340.10 | 1,306.30 | 1,312.90 | 1,312.90 | -2.04% | 4,561 |
| Mar 6, 2026 | 1,335.00 | 1,352.00 | 1,332.10 | 1,340.20 | 1,340.20 | 0.34% | 2,572 |
| Mar 5, 2026 | 1,331.30 | 1,340.50 | 1,328.10 | 1,335.60 | 1,335.60 | 0.32% | 1,569 |
| Mar 4, 2026 | 1,343.00 | 1,355.00 | 1,325.00 | 1,331.30 | 1,331.30 | -1.17% | 5,628 |