Nirlon

Nirlon Ltd Historical Data

NSEBSE

₹504.7

(0.43%)

Dec 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/11/2025

To Date

24/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
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

Nirlon: Related NEWS

No Record Found

Invest wise with Expert advice