Nilkamal Limited (NSE:NILKAMAL)
India · Delayed Price · Currency is INR 1,322.70
+4.90 (0.37%)
Apr 29, 2026, 3:30 PM IST
NSE:NILKAMAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 1,341.00 | 1,367.40 | 1,334.30 | 1,347.00 | 1,347.00 | -1.99% | 3,766 |
| Feb 27, 2026 | 1,385.30 | 1,385.30 | 1,373.40 | 1,374.30 | 1,374.30 | -1.07% | 2,816 |
| Feb 26, 2026 | 1,399.90 | 1,400.10 | 1,364.70 | 1,389.20 | 1,389.20 | -0.24% | 3,519 |
| Feb 25, 2026 | 1,397.10 | 1,410.00 | 1,380.10 | 1,392.60 | 1,392.60 | -0.19% | 1,921 |
| Feb 24, 2026 | 1,415.60 | 1,430.00 | 1,389.00 | 1,395.30 | 1,395.30 | -0.92% | 1,844 |
| Feb 23, 2026 | 1,412.50 | 1,435.70 | 1,398.60 | 1,408.20 | 1,408.20 | 0.45% | 4,046 |
| Feb 20, 2026 | 1,426.10 | 1,429.90 | 1,396.10 | 1,401.90 | 1,401.90 | -1.17% | 4,008 |
| Feb 19, 2026 | 1,435.60 | 1,456.60 | 1,410.10 | 1,418.50 | 1,418.50 | -2.74% | 1,436 |
| 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 |