Nilkamal Limited - NILKAMAL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,378.8	1,403.2	1,403.2	1,406	1,378.8	1,630
January 13, 2026	1,405	1,376.5	1,376.5	1,419.8	1,363	1,208
January 12, 2026	1,375.1	1,397.6	1,397.6	1,400	1,362	2,780
January 09, 2026	1,400	1,379.3	1,379.3	1,410	1,374	3,233
January 08, 2026	1,405.9	1,395.1	1,395.1	1,408.3	1,395	2,803
January 07, 2026	1,402.3	1,398.5	1,398.5	1,419.3	1,396.5	1,798
January 06, 2026	1,420	1,402.3	1,402.3	1,426	1,395	2,907
January 05, 2026	1,406.4	1,415	1,415	1,420.5	1,406.4	2,951
January 02, 2026	1,405	1,406.4	1,406.4	1,424.8	1,386.3	5,548
January 01, 2026	1,366.7	1,399	1,399	1,414.9	1,366.7	5,092
December 31, 2025	1,375	1,379.2	1,379.2	1,410	1,371.2	4,937
December 30, 2025	1,370.6	1,373	1,373	1,401.7	1,361.3	1,858
December 29, 2025	1,386.1	1,370.6	1,370.6	1,392.5	1,366	1,786
December 26, 2025	1,407.2	1,386.1	1,386.1	1,407.2	1,377	5,344
December 24, 2025	1,403.3	1,399.8	1,399.8	1,454.9	1,386.1	10,028
December 23, 2025	1,408.3	1,396	1,396	1,425	1,390	2,748
December 22, 2025	1,415.4	1,400.9	1,400.9	1,415.4	1,395	1,662
December 19, 2025	1,409.4	1,408	1,408	1,418.9	1,395.8	2,388
December 18, 2025	1,363.9	1,403	1,403	1,429.8	1,363.9	3,929
December 17, 2025	1,400.5	1,373.8	1,373.8	1,410.2	1,368.1	1,789
December 16, 2025	1,425	1,402.8	1,402.8	1,425	1,399.2	1,243
December 15, 2025	1,419	1,418.6	1,418.6	1,425.9	1,405.2	1,522
December 12, 2025	1,427.9	1,419.4	1,419.4	1,427.9	1,410.6	2,127
December 11, 2025	1,401.6	1,420.4	1,420.4	1,425	1,391.3	2,120
December 10, 2025	1,400	1,394.3	1,394.3	1,415	1,378.8	4,760
December 09, 2025	1,355.1	1,378.2	1,378.2	1,391.9	1,330.7	1,887
December 08, 2025	1,388	1,361.9	1,361.9	1,401.3	1,341	4,283
December 05, 2025	1,393	1,379.1	1,379.1	1,410	1,371.1	2,976
December 04, 2025	1,399.3	1,383.8	1,383.8	1,413.7	1,380	2,090
December 03, 2025	1,412.9	1,392.1	1,392.1	1,414	1,381	3,937
December 02, 2025	1,415	1,405.5	1,405.5	1,415	1,400	1,537
December 01, 2025	1,421	1,408.6	1,408.6	1,425	1,405	1,588
November 28, 2025	1,414.1	1,411.8	1,411.8	1,419.9	1,402.4	3,402
November 27, 2025	1,412	1,406.7	1,406.7	1,415.3	1,402	4,186
November 26, 2025	1,428.4	1,406.3	1,406.3	1,438.4	1,395.8	8,258
November 25, 2025	1,464.7	1,420.9	1,420.9	1,464.7	1,400	6,829
November 24, 2025	1,467.9	1,457	1,457	1,476.9	1,453.6	1,468
November 21, 2025	1,475.5	1,467.7	1,467.7	1,478.9	1,459	3,573
November 19, 2025	1,480	1,477	1,477	1,485	1,475	4,726
November 18, 2025	1,481.2	1,485.3	1,485.3	1,495.3	1,476.2	2,753
November 17, 2025	1,494.1	1,482.9	1,482.9	1,494.1	1,481	3,577
November 14, 2025	1,500.7	1,490	1,490	1,504	1,487	3,001
November 13, 2025	1,510	1,498.9	1,498.9	1,527.7	1,495	3,728
November 12, 2025	1,505.8	1,502.4	1,502.4	1,512.8	1,489	3,992
November 11, 2025	1,515.8	1,498.8	1,498.8	1,517.8	1,490	2,243
November 10, 2025	1,534.6	1,508.9	1,508.9	1,534.6	1,500	2,591
November 07, 2025	1,564	1,526.6	1,526.6	1,564	1,515.6	5,805
November 06, 2025	1,509	1,546.3	1,546.3	1,589	1,490	41,607
November 04, 2025	1,515	1,501.5	1,501.5	1,515	1,495	1,740
November 03, 2025	1,515.3	1,508.1	1,508.1	1,515.4	1,498.8	2,951
October 31, 2025	1,517.8	1,512.6	1,512.6	1,519.8	1,508.9	2,636
October 30, 2025	1,510.2	1,516.7	1,516.7	1,525	1,509.8	2,526
October 29, 2025	1,509.8	1,509.8	1,509.8	1,516	1,505.2	4,912
October 28, 2025	1,521.3	1,510.8	1,510.8	1,522	1,507.2	2,990
October 27, 2025	1,541.7	1,514.2	1,514.2	1,541.7	1,507	8,159
October 24, 2025	1,540.1	1,537.1	1,537.1	1,554	1,533	4,462
October 23, 2025	1,584	1,542.3	1,542.3	1,584	1,539.2	7,638
October 21, 2025	1,551	1,570.1	1,570.1	1,585	1,551	627
October 20, 2025	1,573.7	1,574.3	1,574.3	1,584	1,556.1	1,059
October 17, 2025	1,565.6	1,565.5	1,565.5	1,573.5	1,565	1,594

Nilkamal Limited (NILKAMAL.NS) NSE