Skip to main content
Nilkamal Limited (BOM:523385)
India flag India · Delayed Price · Currency is INR
1,310.25
-30.60 (-2.28%)
At close: Mar 9, 2026

Nilkamal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,309.201,340.951,308.601,310.251,310.25-2.28%59
Mar 6, 20261,340.601,429.651,312.951,340.851,340.850.71%127
Mar 5, 20261,330.001,338.351,330.001,331.451,331.45-0.30%58
Mar 4, 20261,348.401,352.801,316.801,335.401,335.40-0.93%184
Mar 2, 20261,357.451,357.451,339.001,348.001,348.00-1.87%57
Feb 27, 20261,383.001,383.001,370.001,373.751,373.75-0.78%150
Feb 26, 20261,391.201,391.401,378.001,384.601,384.60-0.22%134
Feb 25, 20261,400.001,400.001,381.551,387.701,387.70-0.40%157
Feb 24, 20261,400.401,400.401,388.501,393.251,393.25-0.50%112
Feb 23, 20261,458.001,480.001,395.001,400.301,400.300.11%82
Feb 20, 20261,418.951,418.951,393.101,398.801,398.80-1.42%120
Feb 19, 20261,402.051,437.651,402.051,418.951,418.95-2.52%125
Feb 18, 20261,428.701,480.001,428.701,455.601,455.601.40%136
Feb 17, 20261,445.351,445.351,435.251,435.501,435.501.65%81
Feb 16, 20261,419.601,429.151,408.701,412.201,412.20-1.12%502
Feb 13, 20261,433.501,442.001,424.951,428.251,428.25-2.49%76
Feb 12, 20261,471.001,482.951,451.451,464.701,464.70-0.75%280
Feb 11, 20261,500.001,506.001,475.001,475.751,475.75-2.09%151
Feb 10, 20261,466.201,569.401,466.201,507.201,507.202.61%1,669
Feb 9, 20261,458.001,471.551,447.001,468.851,468.850.26%152
Feb 6, 20261,479.201,540.001,438.001,465.001,465.00-0.95%719
Feb 5, 20261,427.101,515.001,425.001,479.101,479.103.65%846
Feb 4, 20261,415.001,470.001,415.001,427.001,427.000.56%304
Feb 3, 20261,400.001,420.051,400.001,419.101,419.101.36%38
Feb 2, 20261,384.001,400.001,384.001,400.001,400.000.94%18
Feb 1, 20261,387.001,387.001,387.001,387.001,387.00-0.60%1
Jan 30, 20261,400.001,400.001,391.201,395.401,395.400.05%162
Jan 29, 20261,395.001,395.001,388.901,394.701,394.700.82%21
Jan 28, 20261,378.201,391.301,378.201,383.351,383.350.38%116
Jan 27, 20261,419.851,419.851,370.001,378.151,378.15-2.94%408
Jan 23, 20261,375.901,475.951,375.001,419.851,419.853.19%5
Jan 22, 20261,321.051,382.201,321.051,375.901,375.901.71%5
Jan 21, 20261,397.001,397.001,350.001,352.801,352.80-1.33%46
Jan 20, 20261,392.001,400.001,361.701,371.001,371.00-1.78%163
Jan 19, 20261,403.301,403.301,388.201,395.801,395.80-0.53%50
Jan 16, 20261,371.101,411.001,371.101,403.201,403.202.35%355
Jan 14, 20261,371.001,371.001,371.001,371.001,371.00-1
Jan 13, 20261,395.951,395.951,370.001,370.951,370.95-1.79%66
Jan 12, 20261,379.301,399.851,352.001,395.901,395.901.19%247
Jan 9, 20261,401.001,401.001,373.501,379.501,379.50-1.53%41
Jan 8, 20261,406.001,406.001,401.001,401.001,401.000.06%14
Jan 7, 20261,404.601,435.951,397.801,400.201,400.20-0.31%281
Jan 6, 20261,408.701,421.001,393.301,404.551,404.55-0.29%99
Jan 5, 20261,406.001,449.951,371.601,408.601,408.600.13%140
Jan 2, 20261,406.001,421.001,400.101,406.751,406.750.84%94
Jan 1, 20261,366.701,408.251,352.401,395.051,395.050.81%56
Dec 31, 20251,373.451,413.751,371.001,383.801,383.800.66%250
Dec 30, 20251,372.401,385.001,368.051,374.701,374.70-0.20%153
Dec 29, 20251,381.201,381.201,370.501,377.401,377.40-0.46%80
Dec 26, 20251,385.001,398.001,380.001,383.701,383.70-1.50%105
Dec 24, 20251,396.301,449.001,389.601,404.801,404.800.61%553
Dec 23, 20251,408.401,408.401,395.001,396.301,396.30-0.05%22
Dec 22, 20251,396.001,420.001,386.901,397.051,397.05-0.74%69
Dec 19, 20251,418.751,449.951,395.101,407.401,407.40-0.89%891
Dec 18, 20251,408.801,424.001,395.901,420.001,420.003.64%13
Dec 17, 20251,400.001,403.101,370.001,370.101,370.10-2.23%58
Dec 16, 20251,407.751,427.001,400.001,401.351,401.35-1.22%101
Dec 15, 20251,400.001,424.001,400.001,418.651,418.65-0.24%228
Dec 12, 20251,410.001,422.101,410.001,422.101,422.100.51%37
Dec 11, 20251,395.001,428.901,394.801,414.951,414.951.43%162
Dec 10, 20251,409.401,409.401,385.051,395.001,395.001.85%199
Dec 9, 20251,342.801,378.001,336.651,369.601,369.600.88%372
Dec 8, 20251,417.951,417.951,340.401,357.601,357.60-1.27%239
Dec 5, 20251,396.901,396.901,373.001,375.001,375.00-0.56%165
Dec 4, 20251,111.001,418.001,111.001,382.701,382.70-0.38%315
Dec 3, 20251,402.501,408.751,381.201,388.001,388.00-1.10%351
Dec 2, 20251,402.001,410.001,401.501,403.501,403.50-0.23%51
Dec 1, 20251,414.451,417.301,405.701,406.801,406.80-0.54%326
Nov 28, 20251,413.901,415.001,408.001,414.451,414.450.53%77
Nov 27, 20251,421.001,422.651,405.001,407.001,407.00-0.19%91
Nov 26, 20251,440.751,490.001,394.151,409.651,409.65-1.80%159
Nov 25, 20251,456.251,458.151,400.001,435.551,435.55-1.42%251
Nov 24, 20251,462.501,470.301,456.101,456.251,456.25-0.43%17
Nov 21, 20251,473.051,473.051,460.001,462.501,462.50-0.71%483
Nov 20, 20251,480.001,483.901,472.951,472.951,472.95-0.48%52
Nov 19, 20251,480.001,480.001,477.051,480.001,480.00-0.37%106
Nov 18, 20251,493.951,497.301,480.001,485.551,485.550.20%356
Nov 17, 20251,494.001,494.001,482.251,482.651,482.65-0.78%93
Nov 14, 20251,492.001,494.301,489.001,494.301,494.30-0.07%64
Nov 13, 20251,500.051,525.901,491.051,495.351,495.35-0.31%664
Nov 12, 20251,498.001,500.001,489.901,500.001,500.000.43%57
Nov 11, 20251,500.351,513.901,493.551,493.551,493.55-1.30%57
Nov 10, 20251,525.401,525.401,506.801,513.201,513.20-0.52%17
Nov 7, 20251,564.951,564.951,520.001,521.101,521.10-1.60%241
Nov 6, 20251,501.501,565.001,489.901,545.801,545.802.95%3,482
Nov 4, 20251,500.001,506.451,496.801,501.501,501.50-0.37%31
Nov 3, 20251,500.001,529.951,497.001,507.151,507.15-0.02%602
Oct 31, 20251,515.001,521.851,506.201,507.451,507.45-0.41%380
Oct 30, 20251,513.701,513.701,513.701,513.701,513.70-1
Oct 29, 20251,510.001,516.351,508.951,513.701,513.700.42%143
Oct 28, 20251,517.001,517.001,505.051,507.401,507.40-0.63%169
Oct 27, 20251,534.501,539.301,509.001,517.001,517.00-1.14%411
Oct 24, 20251,543.551,543.551,510.001,534.501,534.50-0.59%329
Oct 23, 20251,560.151,560.501,540.351,543.551,543.55-1.77%131
Oct 21, 20251,578.451,578.451,566.201,571.351,571.350.51%62
Oct 20, 20251,557.051,565.951,557.051,563.301,563.30-0.82%254
Oct 17, 20251,576.301,576.301,576.301,576.301,576.30-1
Oct 16, 20251,577.451,585.151,571.101,576.301,576.30-0.23%108
Oct 15, 20251,580.001,580.001,572.901,580.001,580.000.34%3
Oct 14, 20251,577.101,579.801,570.401,574.601,574.60-0.38%78