Nilkamal Limited (NSE:NILKAMAL)
India · Delayed Price · Currency is INR 2,194.50
+144.00 (7.02%)
Nov 11, 2026, 1:30 PM IST
NSE:NILKAMAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2,080.00 | 2,199.00 | 2,062.00 | 2,194.50 | 2,194.50 | 7.02% | 79,542 |
| Nov 9, 2026 | 2,055.00 | 2,095.10 | 2,022.10 | 2,050.50 | 2,050.50 | -0.97% | 26,279 |
| Nov 8, 2026 | 2,034.90 | 2,085.00 | 2,020.00 | 2,070.50 | 2,070.50 | 2.97% | 9,297 |
| Nov 6, 2026 | 2,001.00 | 2,061.60 | 2,000.00 | 2,010.70 | 2,010.70 | -0.65% | 43,932 |
| Nov 5, 2026 | 2,031.00 | 2,140.00 | 1,996.60 | 2,023.90 | 2,023.90 | 1.75% | 83,383 |
| Nov 4, 2026 | 1,905.40 | 2,036.90 | 1,882.00 | 1,989.00 | 1,989.00 | 4.80% | 51,192 |
| Nov 3, 2026 | 1,916.00 | 1,961.00 | 1,882.00 | 1,897.90 | 1,897.90 | -0.93% | 32,122 |
| Nov 2, 2026 | 1,958.00 | 1,967.40 | 1,903.50 | 1,915.80 | 1,915.80 | -1.69% | 46,682 |
| Oct 30, 2026 | 1,986.10 | 2,047.30 | 1,932.90 | 1,948.70 | 1,948.70 | -2.75% | 139,989 |
| Oct 29, 2026 | 1,769.80 | 2,116.30 | 1,751.80 | 2,003.90 | 2,003.90 | 13.63% | 588,367 |
| Oct 28, 2026 | 1,678.10 | 1,771.90 | 1,671.70 | 1,763.60 | 1,763.60 | 5.57% | 21,096 |
| Oct 27, 2026 | 1,637.50 | 1,686.00 | 1,624.10 | 1,670.50 | 1,670.50 | 2.02% | 5,882 |
| Oct 26, 2026 | 1,587.20 | 1,749.00 | 1,572.80 | 1,637.50 | 1,637.50 | 0.91% | 49,753 |
| Oct 23, 2026 | 1,696.00 | 1,700.00 | 1,611.00 | 1,622.70 | 1,622.70 | -4.00% | 29,347 |
| Oct 22, 2026 | 1,727.80 | 1,728.50 | 1,680.00 | 1,690.40 | 1,690.40 | -3.06% | 8,457 |
| Oct 21, 2026 | 1,712.00 | 1,780.00 | 1,639.00 | 1,743.80 | 1,743.80 | 1.24% | 29,233 |
| Oct 19, 2026 | 1,746.00 | 1,762.40 | 1,716.60 | 1,722.40 | 1,722.40 | -2.02% | 11,491 |
| Oct 16, 2026 | 1,798.90 | 1,809.80 | 1,742.30 | 1,757.90 | 1,757.90 | -1.67% | 9,876 |
| Oct 15, 2026 | 1,765.00 | 1,804.20 | 1,759.10 | 1,787.70 | 1,787.70 | 0.60% | 11,493 |
| Oct 14, 2026 | 1,786.90 | 1,807.80 | 1,772.00 | 1,777.00 | 1,777.00 | -0.41% | 6,325 |
| Oct 13, 2026 | 1,799.90 | 1,800.00 | 1,749.40 | 1,784.40 | 1,784.40 | -0.18% | 6,079 |
| Oct 12, 2026 | 1,775.00 | 1,811.50 | 1,770.00 | 1,787.60 | 1,787.60 | 0.65% | 6,830 |
| Oct 9, 2026 | 1,838.80 | 1,846.90 | 1,770.00 | 1,776.00 | 1,776.00 | -4.22% | 29,605 |
| Oct 8, 2026 | 1,821.10 | 1,890.80 | 1,821.10 | 1,854.30 | 1,854.30 | 1.23% | 27,741 |
| Oct 7, 2026 | 1,810.00 | 1,840.40 | 1,797.20 | 1,831.70 | 1,831.70 | 1.12% | 9,830 |
| Oct 6, 2026 | 1,829.90 | 1,832.90 | 1,801.00 | 1,811.50 | 1,811.50 | -0.98% | 20,452 |
| Oct 5, 2026 | 1,860.00 | 1,899.30 | 1,820.10 | 1,829.50 | 1,829.50 | -2.26% | 17,730 |
| Oct 1, 2026 | 1,901.70 | 1,904.00 | 1,840.00 | 1,871.80 | 1,871.80 | -1.57% | 24,018 |
| Sep 30, 2026 | 1,901.00 | 1,935.00 | 1,896.50 | 1,901.70 | 1,901.70 | 0.15% | 8,647 |
| Sep 29, 2026 | 1,930.90 | 1,969.90 | 1,891.00 | 1,898.90 | 1,898.90 | -1.00% | 23,084 |
| Sep 28, 2026 | 1,885.00 | 1,944.40 | 1,885.00 | 1,918.00 | 1,918.00 | 1.80% | 31,179 |
| Sep 25, 2026 | 1,889.10 | 1,904.80 | 1,833.10 | 1,884.00 | 1,884.00 | 0.02% | 26,097 |
| Sep 24, 2026 | 1,865.00 | 1,918.40 | 1,865.00 | 1,883.70 | 1,883.70 | 0.19% | 25,578 |
| Sep 23, 2026 | 1,859.60 | 1,915.00 | 1,859.60 | 1,880.20 | 1,880.20 | 0.83% | 11,814 |
| Sep 22, 2026 | 1,899.00 | 1,915.00 | 1,845.40 | 1,864.80 | 1,864.80 | -1.26% | 16,543 |
| Sep 21, 2026 | 1,878.10 | 1,914.70 | 1,832.10 | 1,888.60 | 1,888.60 | 0.06% | 37,771 |
| Sep 18, 2026 | 1,904.60 | 1,934.00 | 1,844.20 | 1,887.50 | 1,887.50 | -1.55% | 25,774 |
| Sep 17, 2026 | 1,915.70 | 1,967.80 | 1,899.40 | 1,917.20 | 1,917.20 | -0.17% | 17,635 |
| Sep 16, 2026 | 2,012.40 | 2,012.40 | 1,880.00 | 1,920.50 | 1,920.50 | -4.83% | 41,077 |
| Sep 15, 2026 | 2,050.80 | 2,069.90 | 1,989.00 | 2,017.90 | 2,017.90 | -1.60% | 19,596 |
| Sep 11, 2026 | 2,067.10 | 2,067.10 | 2,005.00 | 2,050.80 | 2,050.80 | -1.28% | 24,037 |
| Sep 10, 2026 | 2,056.70 | 2,085.30 | 2,036.20 | 2,077.40 | 2,077.40 | 1.01% | 11,826 |
| 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 |