Nirlon Limited NIRLON
NSE · India · Finance
INR 605.000.00 (0.00%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 606.80 | +0.30% | INR 617.95 | INR 625.40 | INR 604.80 | 6.73K |
| 2026-09-30 | INR 605.00 | -0.14% | INR 610.00 | INR 610.00 | INR 601.00 | 1.91K |
| 2026-09-29 | INR 605.85 | -0.35% | INR 605.10 | INR 609.00 | INR 591.05 | 6.43K |
| 2026-09-28 | INR 608.00 | +0.48% | INR 605.05 | INR 614.90 | INR 605.00 | 2.03K |
| 2026-09-25 | INR 605.10 | -0.34% | INR 607.25 | INR 609.70 | INR 605.00 | 503 |
| 2026-09-24 | INR 607.15 | -0.48% | INR 612.80 | INR 615.00 | INR 605.00 | 6.14K |
| 2026-09-23 | INR 610.05 | +1.45% | INR 604.30 | INR 615.00 | INR 597.00 | 5.52K |
| 2026-09-22 | INR 601.35 | +1.21% | INR 591.50 | INR 605.00 | INR 580.00 | 5.88K |
| 2026-09-21 | INR 594.15 | -1.04% | INR 600.45 | INR 611.95 | INR 590.40 | 2.31K |
| 2026-09-18 | INR 600.40 | -0.11% | INR 600.00 | INR 604.95 | INR 596.05 | 1.96K |
| 2026-09-17 | INR 601.05 | +1.26% | INR 596.30 | INR 611.95 | INR 594.20 | 1.23K |
| 2026-09-16 | INR 593.60 | -1.17% | INR 598.00 | INR 602.75 | INR 591.80 | 1.92K |
| 2026-09-15 | INR 600.65 | -1.13% | INR 610.00 | INR 620.45 | INR 600.00 | 3.07K |
| 2026-09-11 | INR 607.50 | -2.02% | INR 624.00 | INR 624.00 | INR 598.80 | 6.76K |
| 2026-09-10 | INR 620.05 | +0.06% | INR 622.65 | INR 622.65 | INR 619.00 | 3.62K |
| 2026-09-09 | INR 619.70 | +0.01% | INR 619.65 | INR 624.75 | INR 617.60 | 5.14K |
| 2026-09-08 | INR 619.65 | +0.73% | INR 624.55 | INR 628.85 | INR 619.05 | 10.85K |
| 2026-09-07 | INR 615.15 | -0.78% | INR 620.05 | INR 624.80 | INR 604.55 | 15.40K |
| 2026-09-04 | INR 620.00 | -0.26% | INR 621.60 | INR 624.50 | INR 610.00 | 10.25K |
| 2026-09-03 | INR 621.60 | -4.34% | INR 639.80 | INR 639.80 | INR 620.00 | 14.70K |
| 2026-09-02 | INR 649.80 | +0.05% | INR 652.00 | INR 652.00 | INR 647.00 | 21.69K |
| 2026-09-01 | INR 649.45 | +0.32% | INR 654.90 | INR 656.00 | INR 646.00 | 20.16K |
| 2026-08-31 | INR 647.35 | +0.73% | INR 648.60 | INR 650.00 | INR 645.15 | 13.16K |
| 2026-08-28 | INR 642.65 | +1.81% | INR 635.90 | INR 644.85 | INR 632.35 | 6.96K |
| 2026-08-27 | INR 631.20 | -1.48% | INR 645.20 | INR 645.20 | INR 630.00 | 5.32K |
| 2026-08-26 | INR 640.70 | -0.42% | INR 649.30 | INR 649.30 | INR 637.05 | 2.84K |
| 2026-08-25 | INR 643.40 | +0.20% | INR 647.50 | INR 648.00 | INR 640.95 | 9.19K |
| 2026-08-24 | INR 642.10 | +2.78% | INR 635.65 | INR 650.00 | INR 630.05 | 15.74K |
| 2026-08-21 | INR 624.75 | +0.02% | INR 631.00 | INR 632.00 | INR 623.00 | 3.50K |
| 2026-08-20 | INR 624.60 | +0.48% | INR 623.60 | INR 630.00 | INR 623.00 | 3.88K |
| 2026-08-19 | INR 621.60 | -0.05% | INR 622.95 | INR 639.80 | INR 620.00 | 4.73K |
| 2026-08-18 | INR 621.90 | +0.06% | INR 625.40 | INR 626.00 | INR 620.15 | 4.27K |
| 2026-08-17 | INR 621.50 | -0.81% | INR 630.00 | INR 644.85 | INR 620.00 | 9.69K |
| 2026-08-14 | INR 626.60 | -0.33% | INR 630.00 | INR 645.00 | INR 623.05 | 2.54K |
| 2026-08-13 | INR 628.65 | -1.40% | INR 642.25 | INR 649.00 | INR 621.20 | 4.86K |
| 2026-08-12 | INR 637.55 | -0.40% | INR 642.05 | INR 649.55 | INR 632.00 | 4.05K |
| 2026-08-11 | INR 640.10 | +1.09% | INR 633.60 | INR 647.40 | INR 633.60 | 6.98K |
| 2026-08-10 | INR 633.20 | +2.13% | INR 623.80 | INR 650.00 | INR 620.00 | 93.32K |
| 2026-08-07 | INR 620.00 | -0.15% | INR 620.95 | INR 624.25 | INR 620.00 | 2.51K |
| 2026-08-06 | INR 620.95 | -0.09% | INR 624.20 | INR 624.20 | INR 619.90 | 3.76K |
| 2026-08-05 | INR 621.50 | +0.24% | INR 620.75 | INR 625.00 | INR 620.00 | 2.26K |
| 2026-08-04 | INR 620.00 | -0.02% | INR 609.25 | INR 628.95 | INR 609.25 | 4.34K |
| 2026-08-03 | INR 620.15 | -0.06% | INR 620.65 | INR 632.20 | INR 615.50 | 3.14K |
| 2026-07-31 | INR 620.50 | +0.02% | INR 635.90 | INR 635.90 | INR 620.00 | 2.71K |
| 2026-07-30 | INR 620.40 | +0.06% | INR 624.70 | INR 625.00 | INR 619.80 | 2.53K |
| 2026-07-29 | INR 620.00 | 0.00% | INR 620.30 | INR 623.85 | INR 620.00 | 2.98K |
| 2026-07-28 | INR 620.00 | -0.01% | INR 615.10 | INR 627.15 | INR 615.10 | 5.24K |
| 2026-07-27 | INR 620.05 | -0.09% | INR 633.05 | INR 633.05 | INR 610.55 | 2.14K |
| 2026-07-24 | INR 620.60 | +0.07% | INR 617.05 | INR 625.00 | INR 606.15 | 8.46K |
| 2026-07-23 | INR 620.15 | -1.01% | INR 627.00 | INR 627.85 | INR 620.00 | 4.20K |
| 2026-07-22 | INR 626.50 | +0.33% | INR 642.00 | INR 642.00 | INR 624.10 | 4.85K |
| 2026-07-21 | INR 624.45 | +0.70% | INR 620.40 | INR 625.95 | INR 620.10 | 2.52K |
| 2026-07-20 | INR 620.10 | -0.24% | INR 628.70 | INR 630.20 | INR 619.95 | 6.97K |
| 2026-07-17 | INR 621.60 | +0.26% | INR 620.00 | INR 624.55 | INR 614.55 | 12.21K |
| 2026-07-16 | INR 620.00 | -3.55% | INR 637.55 | INR 649.00 | INR 618.90 | 27.47K |
| 2026-07-15 | INR 642.85 | -0.79% | INR 655.00 | INR 657.00 | INR 638.00 | 8.41K |
| 2026-07-14 | INR 647.95 | +2.98% | INR 629.20 | INR 657.00 | INR 624.50 | 66.70K |
| 2026-07-13 | INR 629.20 | +1.60% | INR 610.15 | INR 632.00 | INR 604.60 | 7.33K |
| 2026-07-10 | INR 619.30 | -0.11% | INR 628.95 | INR 628.95 | INR 617.10 | 4.06K |
| 2026-07-09 | INR 620.00 | -0.01% | INR 615.00 | INR 622.00 | INR 615.00 | 5.27K |
| 2026-07-08 | INR 620.05 | 0.00% | INR 620.00 | INR 621.10 | INR 619.70 | 2.52K |
| 2026-07-07 | INR 620.05 | +0.02% | INR 620.00 | INR 623.70 | INR 620.00 | 2.22K |
| 2026-07-06 | INR 619.95 | -0.02% | INR 615.00 | INR 621.10 | INR 615.00 | 1.68K |
| 2026-07-03 | INR 620.05 | -0.06% | INR 621.10 | INR 621.10 | INR 609.10 | 4.37K |
| 2026-07-02 | INR 620.45 | +0.06% | INR 620.05 | INR 623.95 | INR 619.25 | 3.00K |
| 2026-07-01 | INR 620.05 | -0.03% | INR 628.45 | INR 628.45 | INR 619.05 | 3.01K |
| 2026-06-30 | INR 620.25 | +0.09% | INR 620.15 | INR 623.95 | INR 618.05 | 4.51K |
| 2026-06-29 | INR 619.70 | -0.06% | INR 608.30 | INR 624.95 | INR 608.30 | 4.24K |
| 2026-06-26 | INR 620.10 | 0.00% | INR 620.10 | INR 620.10 | INR 620.10 | 0 |
| 2026-06-25 | INR 620.10 | +0.02% | INR 616.25 | INR 623.90 | INR 616.25 | 5.05K |
| 2026-06-24 | INR 619.95 | -0.01% | INR 620.20 | INR 625.90 | INR 618.10 | 3.63K |
| 2026-06-23 | INR 620.00 | -0.06% | INR 620.50 | INR 622.15 | INR 620.00 | 2.17K |
| 2026-06-22 | INR 620.40 | +0.02% | INR 623.70 | INR 623.70 | INR 620.00 | 1.31K |
| 2026-06-19 | INR 620.25 | -0.03% | INR 620.00 | INR 623.65 | INR 619.15 | 5.48K |
| 2026-06-18 | INR 620.45 | +0.65% | INR 619.50 | INR 624.00 | INR 619.50 | 9.72K |
| 2026-06-17 | INR 616.45 | -0.58% | INR 621.20 | INR 623.75 | INR 600.85 | 34.34K |
| 2026-06-16 | INR 620.05 | -0.01% | INR 623.70 | INR 624.00 | INR 618.00 | 4.85K |
| 2026-06-15 | INR 620.10 | +0.02% | INR 610.00 | INR 628.80 | INR 610.00 | 2.54K |
| 2026-06-12 | INR 620.00 | +0.02% | INR 619.95 | INR 623.90 | INR 618.65 | 7.21K |
| 2026-06-11 | INR 619.85 | -0.03% | INR 625.70 | INR 625.70 | INR 618.70 | 4.18K |
| 2026-06-10 | INR 620.05 | +0.47% | INR 620.00 | INR 623.95 | INR 619.25 | 11.40K |
| 2026-06-09 | INR 617.15 | +0.34% | INR 612.00 | INR 620.00 | INR 612.00 | 6.68K |
| 2026-06-08 | INR 615.05 | -0.02% | INR 590.55 | INR 619.90 | INR 590.55 | 5.87K |
| 2026-06-05 | INR 615.15 | -0.69% | INR 619.40 | INR 623.95 | INR 609.05 | 7.39K |
| 2026-06-04 | INR 619.40 | +1.23% | INR 605.00 | INR 625.15 | INR 605.00 | 2.53K |
| 2026-06-03 | INR 611.90 | +0.97% | INR 610.55 | INR 625.00 | INR 605.10 | 5.26K |
| 2026-06-02 | INR 606.05 | +0.53% | INR 605.15 | INR 612.95 | INR 599.00 | 32.52K |
| 2026-06-01 | INR 602.85 | +0.11% | INR 611.25 | INR 614.95 | INR 582.15 | 34.68K |
| 2026-05-29 | INR 602.20 | -2.18% | INR 610.00 | INR 621.70 | INR 602.00 | 30.04K |
| 2026-05-28 | INR 615.60 | 0.00% | INR 615.60 | INR 615.60 | INR 615.60 | 0 |