Nirlon

Nirlon Ltd Historical Data

NSEBSE

₹501.85

(-0.47%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/09/2025

To Date

19/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
10-Oct-2025	519.95	519.95	506.05	517.8	159	10,06,930	997
13-Oct-2025	513.95	526.5	506	510.45	285	32,03,085	3,938
14-Oct-2025	517	517	502.35	505.4	217	29,63,248	4,613
15-Oct-2025	514.8	514.8	501.1	502.4	214	15,66,261	2,625
16-Oct-2025	503.05	509.5	501.15	504.2	167	7,43,709	785
17-Oct-2025	513.9	513.9	500.15	501.85	326	26,83,809	3,100

Nirlon: Related NEWS

No Record Found

Invest wise with Expert advice