Nirlon

Nirlon Ltd Historical Data

NSEBSE

₹517.8

(1.05%)

Oct 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/09/2025

To Date

12/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Sep-2025	550	554.95	542	550	865	1,54,41,993	21,943
11-Sep-2025	538.3	542	525.05	541.55	584	91,33,690	12,238
12-Sep-2025	542	543.95	534.95	537	496	85,85,084	13,458
15-Sep-2025	531.25	544.55	531.25	540	340	44,00,074	6,052
16-Sep-2025	543.9	550	537	539.9	32,468	29,85,69,702	5,46,130
17-Sep-2025	543.9	547	537.15	538.05	327	38,13,438	4,611
18-Sep-2025	544.9	544.9	532	537.55	174	27,06,107	2,801
19-Sep-2025	537.6	542	532	538.05	156	25,34,840	3,743
22-Sep-2025	536	540	526.1	532	374	71,54,996	11,366
23-Sep-2025	532	537.05	528	528.5	174	14,33,809	2,068
24-Sep-2025	537.6	537.6	526.3	527.05	145	10,98,840	1,783
25-Sep-2025	532	534.05	526.1	526.5	136	8,22,964	1,117
26-Sep-2025	529.05	529.95	505.4	518.45	324	25,75,190	3,640
29-Sep-2025	522.9	527.3	504.95	510.5	284	34,06,000	5,632
30-Sep-2025	509	519.05	445	466.2	1,377	4,80,56,417	73,081
01-Oct-2025	478	504	478	499.3	666	73,81,616	9,203
03-Oct-2025	508	517.5	502.35	515.2	348	61,41,595	8,867
06-Oct-2025	512.65	517.1	501	511.35	224	22,32,731	3,517
07-Oct-2025	513	519.85	506.1	517.85	190	11,39,709	994
08-Oct-2025	513	529.95	510.35	519.95	308	25,89,696	3,141
09-Oct-2025	519	522.9	503.6	512.4	286	21,33,532	3,144

Nirlon: Related NEWS

No Record Found

Invest wise with Expert advice