Nirlon Limited (BOM:500307)
India
· Delayed Price · Currency is INR 486.75
-7.75 (-1.57%)
At close: Mar 9, 2026
Nirlon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 495.90 | 495.90 | 481.00 | 486.75 | 486.75 | -1.57% | 8,359 |
| Mar 6, 2026 | 496.00 | 499.95 | 492.00 | 494.50 | 494.50 | -0.24% | 4,067 |
| Mar 5, 2026 | 496.00 | 498.00 | 495.00 | 495.70 | 495.70 | -0.15% | 2,306 |
| Mar 4, 2026 | 503.50 | 503.50 | 493.40 | 496.45 | 496.45 | -0.81% | 9,400 |
| Mar 2, 2026 | 492.05 | 504.90 | 491.00 | 500.50 | 500.50 | 0.62% | 10,988 |
| Feb 27, 2026 | 498.00 | 503.00 | 496.30 | 497.40 | 497.40 | -0.36% | 8,397 |
| Feb 26, 2026 | 501.90 | 509.40 | 496.30 | 499.20 | 499.20 | -0.54% | 6,434 |
| Feb 25, 2026 | 515.00 | 519.65 | 495.00 | 501.90 | 501.90 | -2.69% | 13,078 |
| Feb 24, 2026 | 515.00 | 518.00 | 513.05 | 515.75 | 515.75 | 0.11% | 20,350 |
| Feb 23, 2026 | 515.00 | 518.00 | 502.20 | 515.20 | 515.20 | -0.06% | 35,154 |
| Feb 20, 2026 | 512.05 | 518.00 | 497.10 | 515.50 | 515.50 | -3.06% | 21,588 |
| Feb 19, 2026 | 531.00 | 534.90 | 525.45 | 531.75 | 516.75 | 0.34% | 64,043 |
| Feb 18, 2026 | 529.95 | 531.50 | 518.00 | 529.95 | 515.00 | 1.43% | 53,897 |
| Feb 17, 2026 | 516.05 | 528.00 | 514.70 | 522.50 | 507.76 | 1.46% | 1,634,698 |
| Feb 16, 2026 | 516.95 | 517.90 | 513.10 | 515.00 | 500.47 | 0.22% | 20,744 |
| Feb 13, 2026 | 517.00 | 517.00 | 511.60 | 513.85 | 499.35 | -0.05% | 14,547 |
| Feb 12, 2026 | 516.95 | 517.00 | 510.00 | 514.10 | 499.60 | -0.16% | 24,933 |
| Feb 11, 2026 | 515.00 | 519.95 | 507.05 | 514.90 | 500.38 | 0.21% | 41,047 |
| Feb 10, 2026 | 512.00 | 520.00 | 510.00 | 513.80 | 499.31 | 0.40% | 12,462 |
| Feb 9, 2026 | 506.10 | 514.00 | 506.10 | 511.75 | 497.31 | 1.13% | 3,886 |
| Feb 6, 2026 | 501.20 | 507.95 | 501.15 | 506.05 | 491.77 | 0.38% | 4,576 |
| Feb 5, 2026 | 501.00 | 515.00 | 499.10 | 504.15 | 489.93 | 0.88% | 27,471 |
| Feb 4, 2026 | 500.00 | 504.40 | 498.35 | 499.75 | 485.65 | -0.03% | 5,482 |
| Feb 3, 2026 | 500.05 | 505.95 | 497.00 | 499.90 | 485.80 | 0.19% | 7,203 |
| Feb 2, 2026 | 498.90 | 503.60 | 493.00 | 498.95 | 484.88 | 0.30% | 3,731 |
| Feb 1, 2026 | 499.90 | 506.45 | 495.00 | 497.45 | 483.42 | -0.47% | 4,306 |
| Jan 30, 2026 | 504.50 | 504.50 | 495.00 | 499.80 | 485.70 | 0.83% | 3,124 |
| Jan 29, 2026 | 504.85 | 512.00 | 492.30 | 495.70 | 481.72 | -1.58% | 48,710 |
| Jan 28, 2026 | 490.80 | 507.00 | 486.00 | 503.65 | 489.44 | 2.62% | 24,750 |
| Jan 27, 2026 | 499.90 | 499.90 | 490.00 | 490.80 | 476.96 | 0.25% | 8,063 |
| Jan 23, 2026 | 503.85 | 503.85 | 488.75 | 489.60 | 475.79 | -1.81% | 6,948 |
| Jan 22, 2026 | 496.60 | 504.90 | 494.00 | 498.60 | 484.54 | 0.41% | 12,668 |
| Jan 21, 2026 | 496.05 | 502.90 | 495.00 | 496.55 | 482.54 | 0.10% | 4,688 |
| Jan 20, 2026 | 498.95 | 503.55 | 495.15 | 496.05 | 482.06 | -0.71% | 6,131 |
| Jan 19, 2026 | 503.00 | 507.15 | 497.10 | 499.60 | 485.51 | -0.41% | 120,719 |
| Jan 16, 2026 | 495.05 | 505.00 | 495.05 | 501.65 | 487.50 | 0.87% | 395,471 |
| Jan 14, 2026 | 499.95 | 499.95 | 495.00 | 497.30 | 483.27 | -0.53% | 3,909 |
| Jan 13, 2026 | 493.00 | 504.00 | 493.00 | 499.95 | 485.85 | 0.19% | 4,813 |
| Jan 12, 2026 | 502.00 | 502.00 | 494.00 | 499.00 | 484.92 | 0.20% | 2,373 |
| Jan 9, 2026 | 502.00 | 502.00 | 495.00 | 498.00 | 483.95 | 0.70% | 1,869 |
| Jan 8, 2026 | 503.65 | 503.65 | 494.00 | 494.55 | 480.60 | -0.97% | 35,129 |
| Jan 7, 2026 | 504.45 | 504.45 | 498.00 | 499.40 | 485.31 | -0.07% | 7,039 |
| Jan 6, 2026 | 504.00 | 504.00 | 498.00 | 499.75 | 485.65 | -0.01% | 4,425 |
| Jan 5, 2026 | 504.95 | 504.95 | 498.00 | 499.80 | 485.70 | -0.66% | 10,582 |
| Jan 2, 2026 | 504.00 | 504.00 | 500.25 | 503.10 | 488.91 | 0.58% | 4,830 |
| Jan 1, 2026 | 500.05 | 504.55 | 498.00 | 500.20 | 486.09 | -0.45% | 3,380 |
| Dec 31, 2025 | 501.75 | 514.90 | 498.60 | 502.45 | 488.28 | 0.14% | 4,135 |
| Dec 30, 2025 | 508.00 | 508.00 | 498.40 | 501.75 | 487.60 | 0.69% | 2,371 |
| Dec 29, 2025 | 500.15 | 505.00 | 498.00 | 498.30 | 484.24 | -1.10% | 4,844 |
| Dec 26, 2025 | 505.00 | 505.00 | 499.00 | 503.85 | 489.64 | 0.38% | 2,128 |
| Dec 24, 2025 | 501.60 | 505.00 | 501.00 | 501.95 | 487.79 | -0.54% | 2,594 |
| Dec 23, 2025 | 508.20 | 508.20 | 501.00 | 504.70 | 490.46 | 0.43% | 2,432 |
| Dec 22, 2025 | 501.90 | 505.20 | 499.00 | 502.55 | 488.37 | 0.13% | 3,655 |
| Dec 19, 2025 | 500.00 | 503.95 | 498.10 | 501.90 | 487.74 | 0.54% | 3,059 |
| Dec 18, 2025 | 507.20 | 507.20 | 491.30 | 499.20 | 485.12 | -0.42% | 2,875 |
| Dec 17, 2025 | 496.05 | 509.30 | 496.05 | 501.30 | 487.16 | 0.23% | 5,928 |
| Dec 16, 2025 | 508.95 | 512.80 | 492.05 | 500.15 | 486.04 | -0.97% | 3,447 |
| Dec 15, 2025 | 513.00 | 514.95 | 495.25 | 505.05 | 490.80 | -0.97% | 3,505 |
| Dec 12, 2025 | 506.10 | 514.70 | 506.10 | 510.00 | 495.61 | 0.01% | 21,930 |
| Dec 11, 2025 | 515.45 | 515.45 | 504.90 | 509.95 | 495.56 | -0.29% | 64,807 |
| Dec 10, 2025 | 497.70 | 513.00 | 497.70 | 511.45 | 497.02 | 2.25% | 11,020 |
| Dec 9, 2025 | 480.35 | 505.00 | 480.35 | 500.20 | 486.09 | 2.58% | 27,608 |
| Dec 8, 2025 | 493.00 | 493.35 | 480.00 | 487.60 | 473.85 | -0.17% | 7,902 |
| Dec 5, 2025 | 497.70 | 497.70 | 476.85 | 488.45 | 474.67 | -1.20% | 6,560 |
| Dec 4, 2025 | 493.60 | 497.65 | 481.25 | 494.40 | 480.45 | 0.26% | 3,387 |
| Dec 3, 2025 | 498.30 | 498.30 | 478.80 | 493.10 | 479.19 | 0.43% | 8,827 |
| Dec 2, 2025 | 501.00 | 501.00 | 490.00 | 491.00 | 477.15 | -0.99% | 4,823 |
| Dec 1, 2025 | 503.00 | 503.00 | 494.00 | 495.90 | 481.91 | -0.58% | 3,530 |
| Nov 28, 2025 | 504.50 | 504.50 | 495.55 | 498.80 | 484.73 | 1.27% | 4,989 |
| Nov 27, 2025 | 501.35 | 505.05 | 492.00 | 492.55 | 478.66 | -1.63% | 7,549 |
| Nov 26, 2025 | 499.50 | 507.50 | 499.50 | 500.70 | 486.58 | -0.62% | 7,500 |
| Nov 25, 2025 | 495.15 | 505.50 | 495.15 | 503.80 | 489.59 | 0.90% | 1,593 |
| Nov 24, 2025 | 501.00 | 507.70 | 492.55 | 499.30 | 485.22 | -0.16% | 10,141 |
| Nov 21, 2025 | 509.00 | 510.00 | 499.00 | 500.10 | 485.99 | -1.67% | 8,334 |
| Nov 20, 2025 | 503.10 | 510.00 | 503.10 | 508.60 | 494.25 | 1.05% | 6,882 |
| Nov 19, 2025 | 509.00 | 510.25 | 500.00 | 503.30 | 489.10 | -0.20% | 14,370 |
| Nov 18, 2025 | 507.95 | 520.65 | 500.70 | 504.30 | 490.07 | -0.04% | 26,858 |
| Nov 17, 2025 | 508.00 | 512.55 | 497.00 | 504.50 | 490.27 | 1.58% | 12,966 |
| Nov 14, 2025 | 496.40 | 505.00 | 485.00 | 496.65 | 482.64 | 0.05% | 11,371 |
| Nov 13, 2025 | 500.00 | 507.55 | 490.05 | 496.40 | 482.40 | -1.61% | 13,568 |
| Nov 12, 2025 | 509.00 | 509.00 | 499.90 | 504.50 | 490.27 | -0.23% | 4,618 |
| Nov 11, 2025 | 495.05 | 509.75 | 495.05 | 505.65 | 491.39 | 1.17% | 9,624 |
| Nov 10, 2025 | 500.00 | 503.70 | 496.55 | 499.80 | 485.70 | -0.50% | 5,907 |
| Nov 7, 2025 | 502.10 | 505.65 | 490.95 | 502.30 | 488.13 | 0.29% | 2,697 |
| Nov 6, 2025 | 503.15 | 508.60 | 500.00 | 500.85 | 486.72 | -0.55% | 5,125 |
| Nov 4, 2025 | 508.95 | 509.85 | 503.10 | 503.60 | 489.39 | -0.08% | 1,736 |
| Nov 3, 2025 | 505.00 | 511.85 | 502.05 | 504.00 | 489.78 | -0.20% | 3,474 |
| Oct 31, 2025 | 509.80 | 509.80 | 503.50 | 505.00 | 490.75 | 0.44% | 12,618 |
| Oct 30, 2025 | 512.00 | 515.80 | 501.25 | 502.80 | 488.62 | -0.03% | 5,534 |
| Oct 29, 2025 | 511.90 | 511.90 | 498.50 | 502.95 | 488.76 | 0.09% | 4,400 |
| Oct 28, 2025 | 506.10 | 511.90 | 500.00 | 502.50 | 488.33 | -0.99% | 10,978 |
| Oct 27, 2025 | 510.75 | 516.70 | 507.05 | 507.50 | 493.18 | -0.64% | 3,894 |
| Oct 24, 2025 | 511.00 | 515.35 | 507.05 | 510.75 | 496.34 | 0.20% | 1,649 |
| Oct 23, 2025 | 516.00 | 516.00 | 506.35 | 509.75 | 495.37 | -0.89% | 4,208 |
| Oct 21, 2025 | 510.00 | 515.95 | 510.00 | 514.35 | 499.84 | 0.59% | 1,685 |
| Oct 20, 2025 | 502.00 | 513.90 | 501.80 | 511.35 | 496.93 | 1.89% | 2,344 |
| Oct 17, 2025 | 513.90 | 513.90 | 500.15 | 501.85 | 487.69 | -0.47% | 5,308 |
| Oct 16, 2025 | 503.05 | 509.50 | 501.15 | 504.20 | 489.98 | 0.36% | 1,473 |
| Oct 15, 2025 | 514.80 | 514.80 | 501.10 | 502.40 | 488.23 | -0.59% | 3,103 |
| Oct 14, 2025 | 517.00 | 517.00 | 502.35 | 505.40 | 491.14 | -0.99% | 5,856 |