Nirlon Limited (NSE:NIRLON)
India · Delayed Price · Currency is INR 620.05
+2.90 (0.47%)
At close: Jun 10, 2026
NSE:NIRLON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 625.70 | 625.70 | 618.70 | 619.85 | 619.85 | -0.03% | 4,183 |
| Jun 10, 2026 | 620.00 | 623.95 | 619.25 | 620.05 | 620.05 | 0.47% | 11,402 |
| Jun 9, 2026 | 612.00 | 620.00 | 612.00 | 617.15 | 617.15 | 0.34% | 6,684 |
| Jun 8, 2026 | 590.55 | 619.90 | 590.55 | 615.05 | 615.05 | -0.02% | 5,871 |
| Jun 5, 2026 | 619.40 | 623.95 | 609.05 | 615.15 | 615.15 | -0.69% | 7,385 |
| Jun 4, 2026 | 605.00 | 625.15 | 605.00 | 619.40 | 619.40 | 1.23% | 2,530 |
| Jun 3, 2026 | 610.55 | 625.00 | 605.10 | 611.90 | 611.90 | 0.97% | 5,256 |
| Jun 2, 2026 | 605.15 | 612.95 | 599.00 | 606.05 | 606.05 | 0.53% | 32,520 |
| Jun 1, 2026 | 611.25 | 614.95 | 582.15 | 602.85 | 602.85 | 0.11% | 34,675 |
| May 29, 2026 | 610.00 | 621.70 | 602.00 | 602.20 | 602.20 | -2.18% | 30,043 |
| May 27, 2026 | 615.10 | 617.55 | 610.35 | 615.60 | 615.60 | 0.07% | 9,455 |
| May 26, 2026 | 620.00 | 634.80 | 610.10 | 615.20 | 615.20 | -1.65% | 14,132 |
| May 25, 2026 | 628.35 | 630.00 | 615.20 | 625.50 | 625.50 | 0.97% | 4,551 |
| May 22, 2026 | 611.00 | 627.80 | 611.00 | 619.50 | 619.50 | 1.14% | 22,016 |
| May 21, 2026 | 610.20 | 614.90 | 610.00 | 612.50 | 612.50 | 0.86% | 3,299 |
| May 20, 2026 | 614.50 | 614.50 | 595.85 | 607.25 | 607.25 | 0.25% | 4,569 |
| May 19, 2026 | 609.00 | 620.00 | 602.10 | 605.75 | 605.75 | 0.24% | 6,750 |
| May 18, 2026 | 609.00 | 609.00 | 600.30 | 604.30 | 604.30 | 1.05% | 15,131 |
| May 15, 2026 | 598.20 | 602.90 | 596.85 | 598.05 | 598.05 | -0.03% | 5,816 |
| May 14, 2026 | 598.35 | 609.75 | 598.00 | 598.20 | 598.20 | 0.15% | 3,943 |
| May 13, 2026 | 593.00 | 617.60 | 590.60 | 597.30 | 597.30 | 0.63% | 5,164 |
| May 12, 2026 | 557.15 | 618.90 | 557.15 | 593.55 | 593.55 | 1.46% | 37,492 |
| May 11, 2026 | 589.00 | 589.00 | 576.75 | 585.00 | 585.00 | -0.07% | 16,224 |
| May 8, 2026 | 584.00 | 589.00 | 584.00 | 585.40 | 585.40 | 0.64% | 5,250 |
| May 7, 2026 | 583.35 | 584.00 | 579.20 | 581.70 | 581.70 | 0.30% | 8,647 |
| May 6, 2026 | 584.00 | 584.00 | 575.30 | 579.95 | 579.95 | 0.10% | 17,810 |
| May 5, 2026 | 574.50 | 583.90 | 574.45 | 579.35 | 579.35 | 1.36% | 7,593 |
| May 4, 2026 | 570.60 | 575.00 | 569.75 | 571.60 | 571.60 | 0.18% | 13,782 |
| Apr 30, 2026 | 560.02 | 571.76 | 558.07 | 570.59 | 570.59 | 1.89% | 8,389 |
| Apr 29, 2026 | 565.00 | 565.00 | 557.81 | 560.00 | 560.00 | -0.15% | 26,181 |
| Apr 28, 2026 | 556.68 | 567.97 | 556.68 | 560.83 | 560.83 | 1.15% | 32,269 |
| Apr 27, 2026 | 550.02 | 569.90 | 546.31 | 554.46 | 554.46 | 0.81% | 6,815 |
| Apr 24, 2026 | 545.38 | 552.00 | 543.00 | 550.02 | 550.02 | 0.85% | 12,483 |
| Apr 23, 2026 | 545.00 | 547.00 | 544.08 | 545.38 | 545.38 | 0.06% | 3,987 |
| Apr 22, 2026 | 546.92 | 549.97 | 541.52 | 545.03 | 545.03 | 0.05% | 11,690 |