Nirlon Limited (NSE:NIRLON)
India · Delayed Price · Currency is INR 620.05
+0.35 (0.06%)
At close: Sep 10, 2026
NSE:NIRLON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 622.65 | 622.65 | 619.75 | 621.80 | - | 0.34% | 383 |
| 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 |
| Aug 27, 2026 | 645.20 | 645.20 | 630.00 | 631.20 | 616.63 | -1.48% | 5,317 |
| Aug 26, 2026 | 649.30 | 649.30 | 637.05 | 640.70 | 625.91 | -0.42% | 2,842 |
| Aug 25, 2026 | 647.50 | 648.00 | 640.95 | 643.40 | 628.55 | 0.20% | 9,194 |
| Aug 24, 2026 | 635.65 | 650.00 | 630.05 | 642.10 | 627.28 | 2.78% | 15,735 |
| Aug 21, 2026 | 631.00 | 632.00 | 623.00 | 624.75 | 610.33 | 0.02% | 3,497 |
| Aug 20, 2026 | 623.60 | 630.00 | 623.00 | 624.60 | 610.18 | 0.48% | 3,875 |
| Aug 19, 2026 | 622.95 | 639.80 | 620.00 | 621.60 | 607.25 | -0.05% | 4,727 |
| Aug 18, 2026 | 625.40 | 626.00 | 620.15 | 621.90 | 607.54 | 0.06% | 4,271 |
| Aug 17, 2026 | 630.00 | 644.85 | 620.00 | 621.50 | 607.15 | -0.81% | 9,693 |
| Aug 14, 2026 | 630.00 | 645.00 | 623.05 | 626.60 | 612.14 | -0.33% | 2,544 |
| Aug 13, 2026 | 642.25 | 649.00 | 621.20 | 628.65 | 614.14 | -1.40% | 4,856 |
| Aug 12, 2026 | 642.05 | 649.55 | 632.00 | 637.55 | 622.83 | -0.40% | 4,051 |
| Aug 11, 2026 | 633.60 | 647.40 | 633.60 | 640.10 | 625.32 | 1.09% | 6,982 |
| Aug 10, 2026 | 623.80 | 650.00 | 620.00 | 633.20 | 618.58 | 2.13% | 93,320 |
| Aug 7, 2026 | 620.95 | 624.25 | 620.00 | 620.00 | 605.69 | -0.15% | 2,512 |
| Aug 6, 2026 | 624.20 | 624.20 | 619.90 | 620.95 | 606.62 | -0.09% | 3,756 |
| Aug 5, 2026 | 620.75 | 625.00 | 620.00 | 621.50 | 607.15 | 0.24% | 2,264 |
| Aug 4, 2026 | 609.25 | 628.95 | 609.25 | 620.00 | 605.69 | -0.02% | 4,339 |
| Aug 3, 2026 | 620.65 | 632.20 | 615.50 | 620.15 | 605.83 | -0.06% | 3,137 |
| Jul 31, 2026 | 635.90 | 635.90 | 620.00 | 620.50 | 606.18 | 0.02% | 2,714 |
| Jul 30, 2026 | 624.70 | 625.00 | 619.80 | 620.40 | 606.08 | 0.06% | 2,528 |
| Jul 29, 2026 | 620.30 | 623.85 | 620.00 | 620.00 | 605.69 | - | 2,980 |
| Jul 28, 2026 | 615.10 | 627.15 | 615.10 | 620.00 | 605.69 | -0.01% | 5,237 |
| Jul 27, 2026 | 633.05 | 633.05 | 610.55 | 620.05 | 605.74 | -0.09% | 2,136 |
| Jul 24, 2026 | 617.05 | 625.00 | 606.15 | 620.60 | 606.27 | 0.07% | 8,456 |
| Jul 23, 2026 | 627.00 | 627.85 | 620.00 | 620.15 | 605.83 | -1.01% | 4,204 |
| Jul 22, 2026 | 642.00 | 642.00 | 624.10 | 626.50 | 612.04 | 0.33% | 4,849 |
| Jul 21, 2026 | 620.40 | 625.95 | 620.10 | 624.45 | 610.04 | 0.70% | 2,519 |
| Jul 20, 2026 | 628.70 | 630.20 | 619.95 | 620.10 | 605.79 | -0.24% | 6,966 |
| Jul 17, 2026 | 620.00 | 624.55 | 614.55 | 621.60 | 607.25 | 0.26% | 12,206 |
| Jul 16, 2026 | 637.55 | 649.00 | 618.90 | 620.00 | 605.69 | -3.55% | 27,468 |
| Jul 15, 2026 | 655.00 | 657.00 | 638.00 | 642.85 | 628.01 | -0.79% | 8,406 |
| Jul 14, 2026 | 629.20 | 657.00 | 624.50 | 647.95 | 632.99 | 2.98% | 66,699 |
| Jul 13, 2026 | 610.15 | 632.00 | 604.60 | 629.20 | 614.68 | 1.60% | 7,325 |
| Jul 10, 2026 | 628.95 | 628.95 | 617.10 | 619.30 | 605.00 | -0.11% | 4,063 |
| Jul 9, 2026 | 615.00 | 622.00 | 615.00 | 620.00 | 605.69 | -0.01% | 5,270 |
| Jul 8, 2026 | 620.00 | 621.10 | 619.70 | 620.05 | 605.74 | - | 2,523 |
| Jul 7, 2026 | 620.00 | 623.70 | 620.00 | 620.05 | 605.74 | 0.02% | 2,218 |
| Jul 6, 2026 | 615.00 | 621.10 | 615.00 | 619.95 | 605.64 | -0.02% | 1,676 |
| Jul 3, 2026 | 621.10 | 621.10 | 609.10 | 620.05 | 605.74 | -0.06% | 4,370 |