Nirlon Limited (NSE:NIRLON)
India · Delayed Price · Currency is INR 635.75
+0.10 (0.02%)
At close: Nov 9, 2026
NSE:NIRLON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 632.05 | 646.15 | 632.05 | 635.75 | 635.75 | 0.02% | 1,800 |
| Nov 8, 2026 | 635.00 | 645.80 | 629.00 | 635.65 | 635.65 | 0.10% | 2,852 |
| Nov 6, 2026 | 638.65 | 639.55 | 635.00 | 635.00 | 635.00 | -0.57% | 812 |
| Nov 5, 2026 | 630.15 | 644.00 | 629.15 | 638.65 | 638.65 | 0.81% | 5,076 |
| Nov 4, 2026 | 635.05 | 650.25 | 629.00 | 633.50 | 633.50 | -0.24% | 10,775 |
| Nov 3, 2026 | 650.00 | 653.95 | 630.00 | 635.05 | 635.05 | -1.88% | 6,876 |
| Nov 2, 2026 | 631.00 | 661.95 | 611.00 | 647.20 | 647.20 | 2.52% | 39,951 |
| Oct 30, 2026 | 633.00 | 635.50 | 630.00 | 631.30 | 631.30 | 0.12% | 3,332 |
| Oct 29, 2026 | 632.40 | 632.40 | 630.00 | 630.55 | 630.55 | -0.29% | 1,675 |
| Oct 28, 2026 | 630.30 | 633.30 | 626.10 | 632.40 | 632.40 | 0.33% | 6,581 |
| Oct 27, 2026 | 622.25 | 632.00 | 622.25 | 630.30 | 630.30 | 0.02% | 3,501 |
| Oct 26, 2026 | 620.00 | 633.15 | 620.00 | 630.20 | 630.20 | 0.80% | 3,731 |
| Oct 23, 2026 | 625.00 | 629.95 | 618.10 | 625.20 | 625.20 | -0.35% | 9,471 |
| Oct 22, 2026 | 626.50 | 630.00 | 622.10 | 627.40 | 627.40 | 0.38% | 5,241 |
| Oct 21, 2026 | 625.25 | 626.85 | 623.60 | 625.00 | 625.00 | -0.04% | 6,311 |
| Oct 19, 2026 | 618.75 | 627.40 | 618.75 | 625.25 | 625.25 | -0.17% | 2,583 |
| Oct 16, 2026 | 628.85 | 630.00 | 624.00 | 626.30 | 626.30 | 0.09% | 2,216 |
| Oct 15, 2026 | 623.10 | 635.00 | 620.00 | 625.75 | 625.75 | 0.93% | 3,717 |
| Oct 14, 2026 | 620.00 | 621.00 | 616.70 | 620.00 | 620.00 | 0.06% | 2,564 |
| Oct 13, 2026 | 620.25 | 622.90 | 606.10 | 619.60 | 619.60 | -0.10% | 9,740 |
| Oct 12, 2026 | 626.70 | 627.90 | 620.00 | 620.25 | 620.25 | -1.03% | 2,616 |
| Oct 9, 2026 | 617.40 | 629.00 | 617.40 | 626.70 | 626.70 | 1.08% | 4,928 |
| Oct 8, 2026 | 615.55 | 628.90 | 615.50 | 620.00 | 620.00 | -0.02% | 5,724 |
| Oct 7, 2026 | 615.90 | 622.95 | 615.50 | 620.10 | 620.10 | 0.18% | 4,288 |
| Oct 6, 2026 | 613.00 | 620.40 | 606.15 | 619.00 | 619.00 | 0.58% | 3,635 |
| Oct 5, 2026 | 615.45 | 619.55 | 612.10 | 615.40 | 615.40 | 1.42% | 3,982 |
| Oct 1, 2026 | 617.95 | 625.40 | 604.80 | 606.80 | 606.80 | 0.30% | 6,734 |
| Sep 30, 2026 | 610.00 | 610.00 | 601.00 | 605.00 | 605.00 | -0.14% | 1,909 |
| Sep 29, 2026 | 605.10 | 609.00 | 591.05 | 605.85 | 605.85 | -0.35% | 6,431 |
| Sep 28, 2026 | 605.05 | 614.90 | 605.00 | 608.00 | 608.00 | 0.48% | 2,031 |
| Sep 25, 2026 | 607.25 | 609.70 | 605.00 | 605.10 | 605.10 | -0.34% | 503 |
| Sep 24, 2026 | 612.80 | 615.00 | 605.00 | 607.15 | 607.15 | -0.48% | 6,139 |
| Sep 23, 2026 | 604.30 | 615.00 | 597.00 | 610.05 | 610.05 | 1.45% | 5,520 |
| Sep 22, 2026 | 591.50 | 605.00 | 580.00 | 601.35 | 601.35 | 1.21% | 5,883 |
| Sep 21, 2026 | 600.45 | 611.95 | 590.40 | 594.15 | 594.15 | -1.04% | 2,305 |
| Sep 18, 2026 | 600.00 | 604.95 | 596.05 | 600.40 | 600.40 | -0.11% | 1,961 |
| Sep 17, 2026 | 596.30 | 611.95 | 594.20 | 601.05 | 601.05 | 1.26% | 1,233 |
| Sep 16, 2026 | 598.00 | 602.75 | 591.80 | 593.60 | 593.60 | -1.17% | 1,923 |
| Sep 15, 2026 | 610.00 | 620.45 | 600.00 | 600.65 | 600.65 | -1.13% | 3,067 |
| Sep 11, 2026 | 624.00 | 624.00 | 598.80 | 607.50 | 607.50 | -2.02% | 6,764 |
| Sep 10, 2026 | 622.65 | 622.65 | 619.00 | 620.05 | 620.05 | 0.06% | 3,618 |
| Sep 9, 2026 | 619.65 | 624.75 | 617.60 | 619.70 | 619.70 | 0.01% | 5,143 |
| Sep 8, 2026 | 624.55 | 628.85 | 619.05 | 619.65 | 619.65 | 0.73% | 10,847 |
| Sep 7, 2026 | 620.05 | 624.80 | 604.55 | 615.15 | 615.15 | -0.78% | 15,402 |
| Sep 4, 2026 | 621.60 | 624.50 | 610.00 | 620.00 | 620.00 | -0.26% | 10,246 |
| Sep 3, 2026 | 639.80 | 639.80 | 620.00 | 621.60 | 621.60 | -2.08% | 14,704 |
| Sep 2, 2026 | 652.00 | 652.00 | 647.00 | 649.80 | 634.80 | 0.05% | 21,690 |
| Sep 1, 2026 | 654.90 | 656.00 | 646.00 | 649.45 | 634.46 | 0.32% | 20,163 |
| Aug 31, 2026 | 648.60 | 650.00 | 645.15 | 647.35 | 632.41 | 0.73% | 13,162 |
| Aug 28, 2026 | 635.90 | 644.85 | 632.35 | 642.65 | 627.82 | 1.81% | 6,956 |