Nirlon

Nirlon Ltd Historical Data

NSEBSE

₹505.5

(-0.61%)

Nov 21, 2025|12:50:00 PM

Invest wise with Expert advice

From Date

21/10/2025

To Date

21/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	516	516	506.35	509.75	172	21,44,283	2,951
24-Oct-2025	511	515.35	507.05	510.75	181	8,43,276	696
27-Oct-2025	510.75	516.7	507.05	507.5	226	19,87,591	2,663
28-Oct-2025	506.1	511.9	500	502.5	218	55,44,596	9,497
29-Oct-2025	511.9	511.9	498.5	502.95	406	22,21,299	2,535
30-Oct-2025	512	515.8	501.25	502.8	189	27,98,598	4,712
31-Oct-2025	509.8	509.8	503.5	505	149	63,75,875	12,053
03-Nov-2025	505	511.85	502.05	504	160	17,56,567	3,005
04-Nov-2025	508.95	509.85	503.1	503.6	125	8,76,915	1,053
06-Nov-2025	503.15	508.6	500	500.85	251	25,75,673	3,412
07-Nov-2025	502.1	505.65	490.95	502.3	184	13,47,271	1,897
10-Nov-2025	500	503.7	496.55	499.8	191	29,48,360	5,443
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

Nirlon: Related NEWS

No Record Found

Invest wise with Expert advice