Nirlon

Nirlon Ltd Historical Data

NSEBSE

₹491.8

(-0.30%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

21/02/2026

To Date

21/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	529.95	531.5	518	529.95	1,345	2,84,10,329	36,939
19-Feb-2026	531	534.9	525.45	531.75	1,585	3,40,25,506	47,409
20-Feb-2026	512.05	518	497.1	515.5	886	1,09,60,041	12,729
23-Feb-2026	515	518	502.2	515.2	716	1,80,75,174	25,384
24-Feb-2026	515	518	513.05	515.75	451	1,04,80,147	15,487
25-Feb-2026	515	519.65	495	501.9	672	66,65,559	9,318
26-Feb-2026	501.9	509.4	496.3	499.2	269	32,11,829	4,306
27-Feb-2026	498	503	496.3	497.4	251	41,78,795	4,939
02-Mar-2026	492.05	504.9	491	500.5	380	54,55,917	7,543
04-Mar-2026	503.5	503.5	493.4	496.45	295	46,68,313	7,872
05-Mar-2026	496	498	495	495.7	169	11,46,004	1,810
06-Mar-2026	496	499.95	492	494.5	182	20,14,665	2,680
09-Mar-2026	495.9	495.9	481	486.75	467	40,80,351	5,980
10-Mar-2026	488.5	497.45	488	492	128	11,95,089	1,960
11-Mar-2026	496.95	496.95	491	491.9	111	7,58,369	1,269
12-Mar-2026	492	493	487.95	489.2	120	19,57,805	3,868
13-Mar-2026	485	495.45	485	488.7	165	9,64,016	1,414
16-Mar-2026	497.75	497.75	481	484	254	27,25,353	4,447
17-Mar-2026	486.4	491.4	481	485.35	168	16,40,808	2,750
18-Mar-2026	485.35	506	485.3	504.3	372	92,59,597	14,936
19-Mar-2026	495.1	502	489.3	493.3	193	27,23,501	4,677

Nirlon: Related NEWS

No Record Found

Invest wise with Expert advice