Nirlon

Nirlon Ltd Historical Data

NSEBSE

₹539.9

(-0.02%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	557.85	569	530.35	550.7	546	1,25,60,068	18,590
19-Aug-2025	551	568.95	550	564.1	333	33,35,808	4,570
20-Aug-2025	568.95	573.45	549.25	555.85	559	89,24,224	11,964
21-Aug-2025	560	570	542.2	554.05	489	71,19,047	8,511
22-Aug-2025	560	560	551	554	384	22,07,984	2,854
25-Aug-2025	561.95	615	561.9	569.75	739	1,43,71,042	19,620
26-Aug-2025	574.95	585	555	558.55	492	48,12,527	6,934
28-Aug-2025	558.55	565.95	526.5	552.75	656	1,20,01,293	16,136
29-Aug-2025	562.75	562.75	550.15	555.95	175	10,10,190	992
01-Sep-2025	564	564	542	543.65	446	40,94,443	6,088
02-Sep-2025	550.5	550.5	539.95	543.55	319	35,83,528	5,191
03-Sep-2025	549.9	549.9	545	546.05	322	47,50,979	6,904
04-Sep-2025	550.5	553	542	543.65	370	29,06,254	4,087
05-Sep-2025	545	549.95	542	543.25	356	33,25,990	3,343
08-Sep-2025	548.4	555.55	543	550	539	54,46,888	7,484
09-Sep-2025	555	555.8	545	546.95	707	1,16,50,035	14,684
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

Nirlon: Related NEWS

No Record Found

Invest wise with Expert advice