Nirlon

Nirlon Ltd Historical Data

NSEBSE

₹500.8

(-0.33%)

Jan 1, 2026|11:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

01/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
12-Dec-2025	506.1	514.7	506.1	510	2,770	1,11,85,461	21,107
15-Dec-2025	513	514.95	495.25	505.05	238	17,69,951	1,959
16-Dec-2025	508.95	512.8	492.05	500.15	220	17,31,682	1,858
17-Dec-2025	496.05	509.3	496.05	501.3	252	29,86,829	4,572
18-Dec-2025	507.2	507.2	491.3	499.2	148	14,29,407	1,996
19-Dec-2025	500	503.95	498.1	501.9	283	15,30,191	1,146
22-Dec-2025	501.9	505.2	499	502.55	177	18,40,064	2,865
23-Dec-2025	508.2	508.2	501	504.7	133	12,24,828	1,852
24-Dec-2025	501.6	505	501	501.95	126	13,03,605	1,756
26-Dec-2025	505	505	499	503.85	147	10,69,502	1,656
29-Dec-2025	500.15	505	498	498.3	211	24,20,370	3,991
30-Dec-2025	508	508	498.4	501.75	117	11,86,608	1,980
31-Dec-2025	501.75	514.9	498.6	502.45	204	20,77,970	2,486

Nirlon: Related NEWS

No Record Found

Invest wise with Expert advice