Nirlon

Nirlon Ltd Historical Data

NSEBSE

₹509.95

(-0.29%)

Dec 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	495.05	509.75	495.05	505.65	170	48,16,664	8,586
12-Nov-2025	509	509	499.9	504.5	217	23,31,151	2,871
13-Nov-2025	500	507.55	490.05	496.4	381	67,61,864	11,441
14-Nov-2025	496.4	505	485	496.65	427	56,80,782	9,283
17-Nov-2025	508	512.55	497	504.5	474	65,46,434	8,195
18-Nov-2025	507.95	520.65	500.7	504.3	686	1,36,37,159	12,011
19-Nov-2025	509	510.25	500	503.3	437	72,59,483	8,104
20-Nov-2025	503.1	510	503.1	508.6	255	34,94,327	4,713
21-Nov-2025	509	510	499	500.1	302	42,05,951	5,640
24-Nov-2025	501	507.7	492.55	499.3	224	50,63,177	6,425
25-Nov-2025	495.15	505.5	495.15	503.8	106	8,02,331	987
26-Nov-2025	499.5	507.5	499.5	500.7	183	37,66,883	5,909
27-Nov-2025	501.35	505.05	492	492.55	193	37,59,976	6,417
28-Nov-2025	504.5	504.5	495.55	498.8	149	24,92,401	3,630
01-Dec-2025	503	503	494	495.9	214	17,52,797	3,153
02-Dec-2025	501	501	490	491	309	23,80,580	3,733
03-Dec-2025	498.3	498.3	478.8	493.1	391	43,26,045	5,653
04-Dec-2025	493.6	497.65	481.25	494.4	221	16,62,308	2,220
05-Dec-2025	497.7	497.7	476.85	488.45	314	31,90,928	4,477
08-Dec-2025	493	493.35	480	487.6	392	38,64,439	4,820
09-Dec-2025	480.35	505	480.35	500.2	396	1,37,14,904	24,823
10-Dec-2025	497.7	513	497.7	511.45	433	56,04,949	9,620
11-Dec-2025	515.45	515.45	504.9	509.95	862	3,31,16,388	50,837

Nirlon: Related NEWS

No Record Found

Invest wise with Expert advice