Nirlon Limited (NSE:NIRLON)
India · Delayed Price · Currency is INR 621.60
+1.60 (0.26%)
At close: Jul 17, 2026
NSE:NIRLON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 620.00 | 624.55 | 614.55 | 621.60 | 621.60 | 0.26% | 12,206 |
| Jul 16, 2026 | 637.55 | 649.00 | 618.90 | 620.00 | 620.00 | -3.55% | 27,468 |
| Jul 15, 2026 | 655.00 | 657.00 | 638.00 | 642.85 | 642.85 | -0.79% | 8,406 |
| Jul 14, 2026 | 629.20 | 657.00 | 624.50 | 647.95 | 647.95 | 2.98% | 66,699 |
| Jul 13, 2026 | 610.15 | 632.00 | 604.60 | 629.20 | 629.20 | 1.60% | 7,325 |
| Jul 10, 2026 | 628.95 | 628.95 | 617.10 | 619.30 | 619.30 | -0.11% | 4,063 |
| Jul 9, 2026 | 615.00 | 622.00 | 615.00 | 620.00 | 620.00 | -0.01% | 5,270 |
| Jul 8, 2026 | 620.00 | 621.10 | 619.70 | 620.05 | 620.05 | - | 2,523 |
| Jul 7, 2026 | 620.00 | 623.70 | 620.00 | 620.05 | 620.05 | 0.02% | 2,218 |
| Jul 6, 2026 | 615.00 | 621.10 | 615.00 | 619.95 | 619.95 | -0.02% | 1,676 |
| Jul 3, 2026 | 621.10 | 621.10 | 609.10 | 620.05 | 620.05 | -0.06% | 4,370 |
| Jul 2, 2026 | 620.05 | 623.95 | 619.25 | 620.45 | 620.45 | 0.06% | 2,996 |
| Jul 1, 2026 | 628.45 | 628.45 | 619.05 | 620.05 | 620.05 | -0.03% | 3,014 |
| Jun 30, 2026 | 620.15 | 623.95 | 618.05 | 620.25 | 620.25 | 0.09% | 4,514 |
| Jun 29, 2026 | 608.30 | 624.95 | 608.30 | 619.70 | 619.70 | -0.06% | 4,241 |
| Jun 25, 2026 | 616.25 | 623.90 | 616.25 | 620.10 | 620.10 | 0.02% | 5,054 |
| Jun 24, 2026 | 620.20 | 625.90 | 618.10 | 619.95 | 619.95 | -0.01% | 3,630 |
| Jun 23, 2026 | 620.50 | 622.15 | 620.00 | 620.00 | 620.00 | -0.06% | 2,169 |
| Jun 22, 2026 | 623.70 | 623.70 | 620.00 | 620.40 | 620.40 | 0.02% | 1,305 |
| Jun 19, 2026 | 620.00 | 623.65 | 619.15 | 620.25 | 620.25 | -0.03% | 5,478 |
| Jun 18, 2026 | 619.50 | 624.00 | 619.50 | 620.45 | 620.45 | 0.65% | 9,721 |
| Jun 17, 2026 | 621.20 | 623.75 | 600.85 | 616.45 | 616.45 | -0.58% | 34,336 |
| Jun 16, 2026 | 623.70 | 624.00 | 618.00 | 620.05 | 620.05 | -0.01% | 4,849 |
| Jun 15, 2026 | 610.00 | 628.80 | 610.00 | 620.10 | 620.10 | 0.02% | 2,543 |
| Jun 12, 2026 | 619.95 | 623.90 | 618.65 | 620.00 | 620.00 | 0.02% | 7,212 |
| 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 |