Nirlon

Nirlon Ltd Historical Data

NSEBSE

₹501.65

(0.87%)

Jan 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

16/12/2025

To Date

16/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
01-Jan-2026	500.05	504.55	498	500.2	169	16,90,826	2,943
02-Jan-2026	504	504	500.25	503.1	221	24,26,823	3,372
05-Jan-2026	504.95	504.95	498	499.8	402	52,99,711	8,934
06-Jan-2026	504	504	498	499.75	161	22,12,519	3,982
07-Jan-2026	504.45	504.45	498	499.4	175	35,17,317	6,520
08-Jan-2026	503.65	503.65	494	494.55	332	1,75,29,668	34,345
09-Jan-2026	502	502	495	498	137	9,29,359	1,446
12-Jan-2026	502	502	494	499	203	11,79,766	1,624
13-Jan-2026	493	504	493	499.95	192	23,99,668	3,435
14-Jan-2026	499.95	499.95	495	497.3	168	19,42,264	2,473
16-Jan-2026	495.05	505	495.05	501.65	1,963	19,79,46,903	3,89,842

Nirlon: Related NEWS

No Record Found

Invest wise with Expert advice