Nilkamal Limited (BOM:523385)
India
· Delayed Price · Currency is INR 1,326.05
-12.45 (-0.93%)
At close: Apr 28, 2026
Nilkamal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,350.00 | 1,370.60 | 1,305.10 | 1,326.05 | 1,326.05 | -0.93% | 379 |
| Apr 27, 2026 | 1,321.00 | 1,365.00 | 1,312.20 | 1,338.50 | 1,338.50 | 2.57% | 147 |
| Apr 24, 2026 | 1,331.10 | 1,375.00 | 1,286.80 | 1,305.00 | 1,305.00 | -1.96% | 131 |
| Apr 23, 2026 | 1,330.10 | 1,374.90 | 1,315.90 | 1,331.15 | 1,331.15 | 0.99% | 41 |
| Apr 22, 2026 | 1,285.10 | 1,350.00 | 1,285.10 | 1,318.05 | 1,318.05 | -1.67% | 173 |
| Apr 21, 2026 | 1,311.45 | 1,346.00 | 1,310.00 | 1,340.45 | 1,340.45 | 1.44% | 176 |
| Apr 20, 2026 | 1,327.60 | 1,338.00 | 1,292.35 | 1,321.40 | 1,321.40 | 0.10% | 55 |
| Apr 17, 2026 | 1,325.00 | 1,341.90 | 1,304.85 | 1,320.05 | 1,320.05 | 0.61% | 207 |
| Apr 16, 2026 | 1,298.25 | 1,344.45 | 1,280.00 | 1,312.10 | 1,312.10 | 1.07% | 358 |
| Apr 15, 2026 | 1,280.15 | 1,300.00 | 1,280.15 | 1,298.25 | 1,298.25 | 1.80% | 22 |
| Apr 13, 2026 | 1,283.20 | 1,291.20 | 1,254.50 | 1,275.35 | 1,275.35 | -0.61% | 60 |
| Apr 10, 2026 | 1,285.50 | 1,306.50 | 1,273.70 | 1,283.20 | 1,283.20 | -0.07% | 239 |
| Apr 9, 2026 | 1,290.00 | 1,298.00 | 1,279.50 | 1,284.15 | 1,284.15 | -0.30% | 114 |
| Apr 8, 2026 | 1,250.00 | 1,324.20 | 1,234.00 | 1,288.00 | 1,288.00 | 5.41% | 795 |
| Apr 7, 2026 | 1,162.00 | 1,233.00 | 1,162.00 | 1,221.90 | 1,221.90 | 3.23% | 178 |
| Apr 6, 2026 | 1,240.80 | 1,240.80 | 1,171.00 | 1,183.70 | 1,183.70 | -2.22% | 134 |
| Apr 2, 2026 | 1,141.60 | 1,220.00 | 1,141.60 | 1,210.55 | 1,210.55 | 5.49% | 258 |
| Apr 1, 2026 | 1,066.70 | 1,150.00 | 1,066.70 | 1,147.50 | 1,147.50 | 7.54% | 619 |
| Mar 30, 2026 | 1,100.00 | 1,116.00 | 1,035.50 | 1,067.05 | 1,067.05 | -5.32% | 11,863 |
| Mar 27, 2026 | 1,150.00 | 1,150.00 | 1,125.10 | 1,126.95 | 1,126.95 | -2.37% | 1,312 |
| Mar 25, 2026 | 1,155.50 | 1,195.30 | 1,150.00 | 1,154.25 | 1,154.25 | 3.50% | 2,631 |
| Mar 24, 2026 | 1,152.50 | 1,172.85 | 1,111.00 | 1,115.20 | 1,115.20 | -0.99% | 5,861 |
| Mar 23, 2026 | 1,200.20 | 1,249.60 | 1,123.35 | 1,126.30 | 1,126.30 | -7.70% | 593 |
| Mar 20, 2026 | 1,224.45 | 1,240.00 | 1,208.00 | 1,220.20 | 1,220.20 | -0.15% | 791 |
| Mar 19, 2026 | 1,235.00 | 1,240.55 | 1,220.00 | 1,222.00 | 1,222.00 | -0.95% | 500 |
| Mar 18, 2026 | 1,244.10 | 1,254.35 | 1,224.50 | 1,233.70 | 1,233.70 | -0.36% | 401 |
| Mar 17, 2026 | 1,241.60 | 1,251.00 | 1,225.00 | 1,238.15 | 1,238.15 | 0.17% | 371 |
| Mar 16, 2026 | 1,263.40 | 1,263.40 | 1,199.55 | 1,236.05 | 1,236.05 | -2.16% | 1,221 |
| Mar 13, 2026 | 1,293.60 | 1,296.00 | 1,251.50 | 1,263.40 | 1,263.40 | -2.38% | 255 |
| Mar 12, 2026 | 1,314.25 | 1,314.30 | 1,292.10 | 1,294.20 | 1,294.20 | -1.08% | 230 |
| Mar 11, 2026 | 1,322.50 | 1,332.05 | 1,307.50 | 1,308.35 | 1,308.35 | -0.57% | 498 |
| Mar 10, 2026 | 1,321.80 | 1,331.00 | 1,307.00 | 1,315.85 | 1,315.85 | 0.43% | 54 |
| Mar 9, 2026 | 1,309.20 | 1,340.95 | 1,308.60 | 1,310.25 | 1,310.25 | -2.28% | 59 |
| Mar 6, 2026 | 1,340.60 | 1,429.65 | 1,312.95 | 1,340.85 | 1,340.85 | 0.71% | 127 |
| Mar 5, 2026 | 1,330.00 | 1,338.35 | 1,330.00 | 1,331.45 | 1,331.45 | -0.30% | 58 |
| Mar 4, 2026 | 1,348.40 | 1,352.80 | 1,316.80 | 1,335.40 | 1,335.40 | -0.93% | 184 |
| Mar 2, 2026 | 1,357.45 | 1,357.45 | 1,339.00 | 1,348.00 | 1,348.00 | -1.87% | 57 |
| Feb 27, 2026 | 1,383.00 | 1,383.00 | 1,370.00 | 1,373.75 | 1,373.75 | -0.78% | 150 |
| Feb 26, 2026 | 1,391.20 | 1,391.40 | 1,378.00 | 1,384.60 | 1,384.60 | -0.22% | 134 |
| Feb 25, 2026 | 1,400.00 | 1,400.00 | 1,381.55 | 1,387.70 | 1,387.70 | -0.40% | 157 |
| Feb 24, 2026 | 1,400.40 | 1,400.40 | 1,388.50 | 1,393.25 | 1,393.25 | -0.50% | 112 |
| Feb 23, 2026 | 1,458.00 | 1,480.00 | 1,395.00 | 1,400.30 | 1,400.30 | 0.11% | 82 |
| Feb 20, 2026 | 1,418.95 | 1,418.95 | 1,393.10 | 1,398.80 | 1,398.80 | -1.42% | 120 |
| Feb 19, 2026 | 1,402.05 | 1,437.65 | 1,402.05 | 1,418.95 | 1,418.95 | -2.52% | 125 |
| Feb 18, 2026 | 1,428.70 | 1,480.00 | 1,428.70 | 1,455.60 | 1,455.60 | 1.40% | 136 |
| Feb 17, 2026 | 1,445.35 | 1,445.35 | 1,435.25 | 1,435.50 | 1,435.50 | 1.65% | 81 |
| Feb 16, 2026 | 1,419.60 | 1,429.15 | 1,408.70 | 1,412.20 | 1,412.20 | -1.12% | 502 |
| Feb 13, 2026 | 1,433.50 | 1,442.00 | 1,424.95 | 1,428.25 | 1,428.25 | -2.49% | 76 |
| Feb 12, 2026 | 1,471.00 | 1,482.95 | 1,451.45 | 1,464.70 | 1,464.70 | -0.75% | 280 |
| Feb 11, 2026 | 1,500.00 | 1,506.00 | 1,475.00 | 1,475.75 | 1,475.75 | -2.09% | 151 |
| Feb 10, 2026 | 1,466.20 | 1,569.40 | 1,466.20 | 1,507.20 | 1,507.20 | 2.61% | 1,669 |
| Feb 9, 2026 | 1,458.00 | 1,471.55 | 1,447.00 | 1,468.85 | 1,468.85 | 0.26% | 152 |
| Feb 6, 2026 | 1,479.20 | 1,540.00 | 1,438.00 | 1,465.00 | 1,465.00 | -0.95% | 719 |
| Feb 5, 2026 | 1,427.10 | 1,515.00 | 1,425.00 | 1,479.10 | 1,479.10 | 3.65% | 846 |
| Feb 4, 2026 | 1,415.00 | 1,470.00 | 1,415.00 | 1,427.00 | 1,427.00 | 0.56% | 304 |
| Feb 3, 2026 | 1,400.00 | 1,420.05 | 1,400.00 | 1,419.10 | 1,419.10 | 1.36% | 38 |
| Feb 2, 2026 | 1,384.00 | 1,400.00 | 1,384.00 | 1,400.00 | 1,400.00 | 0.94% | 18 |
| Feb 1, 2026 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | -0.60% | 1 |
| Jan 30, 2026 | 1,400.00 | 1,400.00 | 1,391.20 | 1,395.40 | 1,395.40 | 0.05% | 162 |
| Jan 29, 2026 | 1,395.00 | 1,395.00 | 1,388.90 | 1,394.70 | 1,394.70 | 0.82% | 21 |
| Jan 28, 2026 | 1,378.20 | 1,391.30 | 1,378.20 | 1,383.35 | 1,383.35 | 0.38% | 116 |
| Jan 27, 2026 | 1,419.85 | 1,419.85 | 1,370.00 | 1,378.15 | 1,378.15 | -2.94% | 408 |
| Jan 23, 2026 | 1,375.90 | 1,475.95 | 1,375.00 | 1,419.85 | 1,419.85 | 3.19% | 5 |
| Jan 22, 2026 | 1,321.05 | 1,382.20 | 1,321.05 | 1,375.90 | 1,375.90 | 1.71% | 5 |
| Jan 21, 2026 | 1,397.00 | 1,397.00 | 1,350.00 | 1,352.80 | 1,352.80 | -1.33% | 46 |
| Jan 20, 2026 | 1,392.00 | 1,400.00 | 1,361.70 | 1,371.00 | 1,371.00 | -1.78% | 163 |
| Jan 19, 2026 | 1,403.30 | 1,403.30 | 1,388.20 | 1,395.80 | 1,395.80 | -0.53% | 50 |
| Jan 16, 2026 | 1,371.10 | 1,411.00 | 1,371.10 | 1,403.20 | 1,403.20 | 2.35% | 355 |
| Jan 14, 2026 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | - | 1 |
| Jan 13, 2026 | 1,395.95 | 1,395.95 | 1,370.00 | 1,370.95 | 1,370.95 | -1.79% | 66 |
| Jan 12, 2026 | 1,379.30 | 1,399.85 | 1,352.00 | 1,395.90 | 1,395.90 | 1.19% | 247 |
| Jan 9, 2026 | 1,401.00 | 1,401.00 | 1,373.50 | 1,379.50 | 1,379.50 | -1.53% | 41 |
| Jan 8, 2026 | 1,406.00 | 1,406.00 | 1,401.00 | 1,401.00 | 1,401.00 | 0.06% | 14 |
| Jan 7, 2026 | 1,404.60 | 1,435.95 | 1,397.80 | 1,400.20 | 1,400.20 | -0.31% | 281 |
| Jan 6, 2026 | 1,408.70 | 1,421.00 | 1,393.30 | 1,404.55 | 1,404.55 | -0.29% | 99 |
| Jan 5, 2026 | 1,406.00 | 1,449.95 | 1,371.60 | 1,408.60 | 1,408.60 | 0.13% | 140 |
| Jan 2, 2026 | 1,406.00 | 1,421.00 | 1,400.10 | 1,406.75 | 1,406.75 | 0.84% | 94 |
| Jan 1, 2026 | 1,366.70 | 1,408.25 | 1,352.40 | 1,395.05 | 1,395.05 | 0.81% | 56 |
| Dec 31, 2025 | 1,373.45 | 1,413.75 | 1,371.00 | 1,383.80 | 1,383.80 | 0.66% | 250 |
| Dec 30, 2025 | 1,372.40 | 1,385.00 | 1,368.05 | 1,374.70 | 1,374.70 | -0.20% | 153 |
| Dec 29, 2025 | 1,381.20 | 1,381.20 | 1,370.50 | 1,377.40 | 1,377.40 | -0.46% | 80 |
| Dec 26, 2025 | 1,385.00 | 1,398.00 | 1,380.00 | 1,383.70 | 1,383.70 | -1.50% | 105 |
| Dec 24, 2025 | 1,396.30 | 1,449.00 | 1,389.60 | 1,404.80 | 1,404.80 | 0.61% | 553 |
| Dec 23, 2025 | 1,408.40 | 1,408.40 | 1,395.00 | 1,396.30 | 1,396.30 | -0.05% | 22 |
| Dec 22, 2025 | 1,396.00 | 1,420.00 | 1,386.90 | 1,397.05 | 1,397.05 | -0.74% | 69 |
| Dec 19, 2025 | 1,418.75 | 1,449.95 | 1,395.10 | 1,407.40 | 1,407.40 | -0.89% | 891 |
| Dec 18, 2025 | 1,408.80 | 1,424.00 | 1,395.90 | 1,420.00 | 1,420.00 | 3.64% | 13 |
| Dec 17, 2025 | 1,400.00 | 1,403.10 | 1,370.00 | 1,370.10 | 1,370.10 | -2.23% | 58 |
| Dec 16, 2025 | 1,407.75 | 1,427.00 | 1,400.00 | 1,401.35 | 1,401.35 | -1.22% | 101 |
| Dec 15, 2025 | 1,400.00 | 1,424.00 | 1,400.00 | 1,418.65 | 1,418.65 | -0.24% | 228 |
| Dec 12, 2025 | 1,410.00 | 1,422.10 | 1,410.00 | 1,422.10 | 1,422.10 | 0.51% | 37 |
| Dec 11, 2025 | 1,395.00 | 1,428.90 | 1,394.80 | 1,414.95 | 1,414.95 | 1.43% | 162 |
| Dec 10, 2025 | 1,409.40 | 1,409.40 | 1,385.05 | 1,395.00 | 1,395.00 | 1.85% | 199 |
| Dec 9, 2025 | 1,342.80 | 1,378.00 | 1,336.65 | 1,369.60 | 1,369.60 | 0.88% | 372 |
| Dec 8, 2025 | 1,417.95 | 1,417.95 | 1,340.40 | 1,357.60 | 1,357.60 | -1.27% | 239 |
| Dec 5, 2025 | 1,396.90 | 1,396.90 | 1,373.00 | 1,375.00 | 1,375.00 | -0.56% | 165 |
| Dec 4, 2025 | 1,111.00 | 1,418.00 | 1,111.00 | 1,382.70 | 1,382.70 | -0.38% | 315 |
| Dec 3, 2025 | 1,402.50 | 1,408.75 | 1,381.20 | 1,388.00 | 1,388.00 | -1.10% | 351 |
| Dec 2, 2025 | 1,402.00 | 1,410.00 | 1,401.50 | 1,403.50 | 1,403.50 | -0.23% | 51 |
| Dec 1, 2025 | 1,414.45 | 1,417.30 | 1,405.70 | 1,406.80 | 1,406.80 | -0.54% | 326 |