Nirlon Limited (BOM:500307)
India
· Delayed Price · Currency is INR 558.75
+4.95 (0.89%)
At close: Apr 28, 2026
Nirlon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 557.00 | 568.70 | 549.85 | 553.80 | 553.80 | 0.73% | 1,747 |
| Apr 24, 2026 | 547.95 | 550.00 | 538.85 | 549.80 | 549.80 | 0.83% | 3,215 |
| Apr 23, 2026 | 518.75 | 546.00 | 518.75 | 545.25 | 545.25 | -0.12% | 554 |
| Apr 22, 2026 | 549.90 | 549.90 | 541.10 | 545.90 | 545.90 | 0.23% | 604 |
| Apr 21, 2026 | 537.45 | 553.30 | 530.05 | 544.65 | 544.65 | 5.72% | 5,504 |
| Apr 20, 2026 | 540.00 | 542.00 | 500.00 | 515.20 | 515.20 | -4.16% | 7,007 |
| Apr 17, 2026 | 537.65 | 540.00 | 534.05 | 537.55 | 537.55 | 0.44% | 11,063 |
| Apr 16, 2026 | 539.00 | 539.05 | 534.25 | 535.20 | 535.20 | 0.74% | 7,041 |
| Apr 15, 2026 | 529.95 | 532.80 | 525.00 | 531.25 | 531.25 | 1.15% | 9,763 |
| Apr 13, 2026 | 523.00 | 527.00 | 510.05 | 525.20 | 525.20 | -0.22% | 5,094 |
| Apr 10, 2026 | 529.75 | 529.75 | 525.00 | 526.35 | 526.35 | 0.23% | 7,857 |
| Apr 9, 2026 | 529.35 | 529.35 | 520.00 | 525.15 | 525.15 | 0.91% | 4,126 |
| Apr 8, 2026 | 531.00 | 531.00 | 515.55 | 520.40 | 520.40 | -0.04% | 9,022 |
| Apr 7, 2026 | 518.00 | 525.00 | 510.00 | 520.60 | 520.60 | 0.49% | 13,652 |
| Apr 6, 2026 | 514.80 | 525.00 | 505.50 | 518.05 | 518.05 | 1.54% | 11,752 |
| Apr 2, 2026 | 502.00 | 514.80 | 490.05 | 510.20 | 510.20 | 1.35% | 10,102 |
| Apr 1, 2026 | 509.00 | 509.00 | 500.20 | 503.40 | 503.40 | 0.43% | 6,624 |
| Mar 30, 2026 | 500.00 | 503.00 | 500.00 | 501.25 | 501.25 | 0.16% | 16,852 |
| Mar 27, 2026 | 500.00 | 503.95 | 500.00 | 500.45 | 500.45 | 0.09% | 24,338 |
| Mar 25, 2026 | 485.80 | 505.05 | 485.80 | 500.00 | 500.00 | 3.01% | 13,743 |
| Mar 24, 2026 | 487.00 | 495.75 | 483.00 | 485.40 | 485.40 | -0.02% | 5,603 |
| Mar 23, 2026 | 494.25 | 494.25 | 485.00 | 485.50 | 485.50 | -1.28% | 4,540 |
| Mar 20, 2026 | 507.95 | 507.95 | 485.00 | 491.80 | 491.80 | -0.30% | 5,310 |
| Mar 19, 2026 | 495.10 | 502.00 | 489.30 | 493.30 | 493.30 | -2.18% | 5,461 |
| Mar 18, 2026 | 485.35 | 506.00 | 485.30 | 504.30 | 504.30 | 3.90% | 18,453 |
| Mar 17, 2026 | 486.40 | 491.40 | 481.00 | 485.35 | 485.35 | 0.28% | 3,389 |
| Mar 16, 2026 | 497.75 | 497.75 | 481.00 | 484.00 | 484.00 | -0.96% | 5,629 |
| Mar 13, 2026 | 485.00 | 495.45 | 485.00 | 488.70 | 488.70 | -0.10% | 1,970 |
| Mar 12, 2026 | 492.00 | 493.00 | 487.95 | 489.20 | 489.20 | -0.55% | 3,999 |
| Mar 11, 2026 | 496.95 | 496.95 | 491.00 | 491.90 | 491.90 | -0.02% | 1,539 |
| Mar 10, 2026 | 488.50 | 497.45 | 488.00 | 492.00 | 492.00 | 1.08% | 2,436 |
| 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 |