Nilkamal Limited (NSE:NILKAMAL)
India · Delayed Price · Currency is INR 2,056.70
-55.30 (-2.62%)
At close: Sep 9, 2026
NSE:NILKAMAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 2,101.60 | 2,123.50 | 2,045.10 | 2,056.70 | 2,056.70 | -2.62% | 13,217 |
| Sep 8, 2026 | 2,060.00 | 2,134.00 | 2,060.00 | 2,112.00 | 2,112.00 | 2.37% | 26,213 |
| Sep 7, 2026 | 2,121.80 | 2,141.80 | 2,050.00 | 2,063.20 | 2,063.20 | -2.52% | 30,738 |
| Sep 4, 2026 | 2,101.80 | 2,130.00 | 2,081.00 | 2,116.50 | 2,116.50 | 0.26% | 19,143 |
| Sep 3, 2026 | 2,072.80 | 2,149.50 | 2,035.70 | 2,111.10 | 2,111.10 | 2.33% | 52,362 |
| Sep 2, 2026 | 2,031.00 | 2,074.00 | 2,007.00 | 2,063.10 | 2,063.10 | 1.43% | 16,375 |
| Sep 1, 2026 | 2,006.20 | 2,078.00 | 1,998.00 | 2,034.00 | 2,034.00 | 1.39% | 27,031 |
| Aug 31, 2026 | 2,058.00 | 2,058.00 | 1,980.20 | 2,006.20 | 2,006.20 | -3.17% | 49,450 |
| Aug 28, 2026 | 2,094.00 | 2,105.00 | 2,055.70 | 2,071.90 | 2,071.90 | -0.47% | 21,838 |
| Aug 27, 2026 | 2,107.20 | 2,118.60 | 2,062.10 | 2,081.60 | 2,081.60 | -0.72% | 21,992 |
| Aug 26, 2026 | 2,019.80 | 2,110.00 | 2,009.30 | 2,096.80 | 2,096.80 | 4.01% | 53,316 |
| Aug 25, 2026 | 2,023.00 | 2,037.60 | 2,005.00 | 2,015.90 | 2,015.90 | -0.52% | 17,806 |
| Aug 24, 2026 | 2,069.00 | 2,088.00 | 2,010.20 | 2,026.40 | 2,026.40 | -1.32% | 47,924 |
| Aug 21, 2026 | 2,011.00 | 2,064.40 | 2,005.00 | 2,053.60 | 2,053.60 | 0.48% | 36,610 |
| Aug 20, 2026 | 2,051.20 | 2,074.00 | 1,982.00 | 2,043.70 | 2,043.70 | 0.49% | 245,878 |
| Aug 19, 2026 | 1,848.70 | 2,105.00 | 1,832.50 | 2,033.80 | 2,033.80 | 10.13% | 1,424,389 |
| Aug 18, 2026 | 1,810.00 | 1,880.00 | 1,776.10 | 1,846.70 | 1,846.70 | 2.03% | 37,336 |
| Aug 17, 2026 | 1,871.00 | 1,874.90 | 1,804.20 | 1,810.00 | 1,810.00 | -2.69% | 25,967 |
| Aug 14, 2026 | 1,940.00 | 1,950.00 | 1,853.50 | 1,860.00 | 1,860.00 | -3.76% | 36,199 |
| Aug 13, 2026 | 1,857.10 | 1,941.00 | 1,839.30 | 1,932.70 | 1,932.70 | 3.95% | 89,573 |
| Aug 12, 2026 | 1,869.80 | 1,875.00 | 1,820.90 | 1,859.30 | 1,859.30 | -0.50% | 56,775 |
| Aug 11, 2026 | 1,725.80 | 1,894.00 | 1,721.00 | 1,868.60 | 1,868.60 | 7.93% | 139,943 |
| Aug 10, 2026 | 1,741.90 | 1,757.30 | 1,710.00 | 1,731.30 | 1,731.30 | -0.86% | 26,819 |
| Aug 7, 2026 | 1,765.70 | 1,798.00 | 1,721.00 | 1,746.30 | 1,746.30 | -1.71% | 42,098 |
| Aug 6, 2026 | 1,810.30 | 1,820.00 | 1,760.00 | 1,776.70 | 1,776.70 | -1.37% | 31,568 |
| Aug 5, 2026 | 1,742.90 | 1,818.50 | 1,705.00 | 1,801.30 | 1,801.30 | 3.84% | 98,515 |
| Aug 4, 2026 | 1,704.90 | 1,745.00 | 1,640.00 | 1,734.70 | 1,734.70 | 2.05% | 90,588 |
| Aug 3, 2026 | 1,789.00 | 1,797.60 | 1,645.00 | 1,699.90 | 1,699.90 | -5.45% | 251,226 |
| Jul 31, 2026 | 1,769.00 | 1,815.80 | 1,680.00 | 1,797.80 | 1,797.80 | 2.53% | 106,837 |
| Jul 30, 2026 | 1,821.00 | 1,887.10 | 1,736.10 | 1,753.40 | 1,753.40 | -6.26% | 100,837 |
| Jul 29, 2026 | 1,954.00 | 1,960.00 | 1,814.70 | 1,870.40 | 1,870.40 | -3.96% | 217,447 |
| Jul 28, 2026 | 1,776.00 | 1,983.50 | 1,770.20 | 1,947.60 | 1,947.60 | 9.71% | 330,501 |
| Jul 27, 2026 | 1,716.90 | 1,801.00 | 1,667.10 | 1,775.20 | 1,775.20 | 5.91% | 115,784 |
| Jul 24, 2026 | 1,630.00 | 1,703.00 | 1,615.10 | 1,676.10 | 1,676.10 | 1.80% | 63,340 |
| Jul 23, 2026 | 1,637.00 | 1,685.70 | 1,594.60 | 1,646.50 | 1,646.50 | 2.63% | 127,028 |
| Jul 22, 2026 | 1,569.50 | 1,623.00 | 1,506.20 | 1,604.30 | 1,604.30 | 3.04% | 134,235 |
| Jul 21, 2026 | 1,487.90 | 1,638.90 | 1,480.00 | 1,557.00 | 1,557.00 | 5.46% | 566,959 |
| Jul 20, 2026 | 1,480.00 | 1,519.00 | 1,467.00 | 1,476.40 | 1,476.40 | 0.20% | 282,758 |
| Jul 17, 2026 | 1,445.00 | 1,493.00 | 1,385.00 | 1,473.50 | 1,473.50 | 9.87% | 1,670,304 |
| Jul 16, 2026 | 1,355.30 | 1,396.90 | 1,321.70 | 1,341.10 | 1,341.10 | -1.79% | 677,014 |
| Jul 15, 2026 | 1,338.00 | 1,409.00 | 1,331.70 | 1,365.50 | 1,365.50 | 2.48% | 43,566 |
| Jul 14, 2026 | 1,335.10 | 1,393.70 | 1,315.70 | 1,332.50 | 1,332.50 | -1.30% | 36,201 |
| Jul 13, 2026 | 1,303.50 | 1,368.70 | 1,277.20 | 1,350.10 | 1,350.10 | 3.57% | 79,819 |
| Jul 10, 2026 | 1,310.00 | 1,318.00 | 1,296.20 | 1,303.50 | 1,303.50 | 1.02% | 33,631 |
| Jul 9, 2026 | 1,300.00 | 1,325.90 | 1,292.20 | 1,310.30 | 1,290.30 | 1.27% | 63,734 |
| Jul 8, 2026 | 1,300.00 | 1,311.90 | 1,277.20 | 1,293.90 | 1,274.15 | -0.07% | 14,257 |
| Jul 7, 2026 | 1,307.50 | 1,309.00 | 1,287.10 | 1,294.80 | 1,275.04 | -0.26% | 7,392 |
| Jul 6, 2026 | 1,294.50 | 1,314.50 | 1,284.00 | 1,298.20 | 1,278.38 | 0.94% | 11,456 |
| Jul 3, 2026 | 1,300.60 | 1,308.10 | 1,280.10 | 1,286.10 | 1,266.47 | -0.60% | 6,278 |
| Jul 2, 2026 | 1,257.00 | 1,337.80 | 1,257.00 | 1,293.80 | 1,274.05 | 2.55% | 20,051 |