Nilkamal Limited (NSE:NILKAMAL)
India · Delayed Price · Currency is INR 1,596.00
+39.00 (2.50%)
Jul 22, 2026, 3:30 PM IST
NSE:NILKAMAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1,569.50 | 1,623.00 | 1,506.20 | 1,596.00 | - | 2.50% | 133,941 |
| 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 |
| Jul 1, 2026 | 1,267.50 | 1,288.80 | 1,255.10 | 1,261.60 | 1,242.34 | 0.19% | 15,968 |
| Jun 30, 2026 | 1,271.40 | 1,285.00 | 1,258.10 | 1,259.20 | 1,239.98 | -0.43% | 13,401 |
| Jun 29, 2026 | 1,276.60 | 1,320.00 | 1,255.00 | 1,264.70 | 1,245.40 | -0.93% | 12,206 |
| Jun 25, 2026 | 1,273.50 | 1,299.90 | 1,262.00 | 1,276.60 | 1,257.11 | 0.77% | 13,180 |
| Jun 24, 2026 | 1,286.40 | 1,290.90 | 1,261.40 | 1,266.80 | 1,247.46 | -1.52% | 70,875 |
| Jun 23, 2026 | 1,295.20 | 1,302.90 | 1,281.20 | 1,286.40 | 1,266.76 | -0.17% | 6,806 |
| Jun 22, 2026 | 1,316.70 | 1,316.70 | 1,287.00 | 1,288.60 | 1,268.93 | -0.18% | 3,501 |
| Jun 19, 2026 | 1,305.60 | 1,305.60 | 1,286.20 | 1,290.90 | 1,271.20 | -0.64% | 7,061 |
| Jun 18, 2026 | 1,299.80 | 1,367.80 | 1,283.90 | 1,299.20 | 1,279.37 | 1.33% | 29,342 |
| Jun 17, 2026 | 1,280.00 | 1,298.90 | 1,274.60 | 1,282.20 | 1,262.63 | 0.60% | 16,367 |
| Jun 16, 2026 | 1,287.30 | 1,297.80 | 1,264.30 | 1,274.50 | 1,255.05 | -0.48% | 11,115 |
| Jun 15, 2026 | 1,304.80 | 1,304.80 | 1,278.70 | 1,280.60 | 1,261.05 | 0.82% | 3,994 |
| Jun 12, 2026 | 1,261.50 | 1,275.80 | 1,261.30 | 1,270.20 | 1,250.81 | 1.10% | 1,649 |
| Jun 11, 2026 | 1,253.00 | 1,267.70 | 1,250.20 | 1,256.40 | 1,237.22 | 0.33% | 565 |
| Jun 10, 2026 | 1,269.00 | 1,281.90 | 1,250.20 | 1,252.30 | 1,233.19 | -0.58% | 1,405 |
| Jun 9, 2026 | 1,252.00 | 1,279.90 | 1,250.00 | 1,259.60 | 1,240.37 | -0.78% | 4,058 |
| Jun 8, 2026 | 1,265.00 | 1,280.00 | 1,259.30 | 1,269.50 | 1,250.12 | 0.95% | 2,162 |
| Jun 5, 2026 | 1,264.20 | 1,274.80 | 1,250.20 | 1,257.60 | 1,238.40 | -0.52% | 1,518 |
| Jun 4, 2026 | 1,263.80 | 1,272.10 | 1,259.90 | 1,264.20 | 1,244.90 | 0.56% | 1,198 |
| Jun 3, 2026 | 1,283.00 | 1,286.20 | 1,252.10 | 1,257.20 | 1,238.01 | -2.90% | 3,484 |
| Jun 2, 2026 | 1,253.00 | 1,300.00 | 1,250.10 | 1,294.80 | 1,275.04 | 2.73% | 1,615 |
| Jun 1, 2026 | 1,273.10 | 1,280.00 | 1,250.00 | 1,260.40 | 1,241.16 | -1.47% | 2,843 |
| May 29, 2026 | 1,280.20 | 1,301.90 | 1,271.00 | 1,279.20 | 1,259.67 | -1.57% | 3,006 |
| May 27, 2026 | 1,266.00 | 1,314.50 | 1,266.00 | 1,299.60 | 1,279.76 | 2.08% | 4,951 |
| May 26, 2026 | 1,273.20 | 1,320.00 | 1,263.10 | 1,273.10 | 1,253.67 | -1.00% | 8,378 |
| May 25, 2026 | 1,243.10 | 1,310.00 | 1,243.10 | 1,285.90 | 1,266.27 | 4.11% | 6,772 |
| May 22, 2026 | 1,238.20 | 1,254.90 | 1,225.50 | 1,235.10 | 1,216.25 | -0.19% | 6,979 |
| May 21, 2026 | 1,249.90 | 1,264.90 | 1,230.40 | 1,237.40 | 1,218.51 | -0.55% | 7,464 |
| May 20, 2026 | 1,264.80 | 1,268.00 | 1,242.30 | 1,244.20 | 1,225.21 | -1.14% | 15,177 |
| May 19, 2026 | 1,258.00 | 1,280.00 | 1,250.00 | 1,258.50 | 1,239.29 | 0.54% | 2,880 |
| May 18, 2026 | 1,260.00 | 1,280.00 | 1,232.00 | 1,251.70 | 1,232.59 | -2.85% | 7,376 |
| May 15, 2026 | 1,338.70 | 1,338.70 | 1,284.50 | 1,288.40 | 1,268.73 | -3.89% | 9,948 |
| May 14, 2026 | 1,315.40 | 1,379.00 | 1,264.70 | 1,340.50 | 1,320.04 | 2.45% | 51,461 |
| May 13, 2026 | 1,325.10 | 1,328.50 | 1,302.20 | 1,308.40 | 1,288.43 | -0.77% | 5,094 |
| May 12, 2026 | 1,289.60 | 1,348.00 | 1,280.10 | 1,318.60 | 1,298.47 | 2.22% | 13,558 |