Advertisement
Nilkamal Limited (NILKAMAL.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | 1,871.15 | 1,889.30 | 1,864.10 | 1,873.85 | 1,873.85 | 3,089 |
| Nov 13, 2024 | 1,898.65 | 1,917.90 | 1,855.10 | 1,871.15 | 1,871.15 | 5,960 |
| Nov 12, 2024 | 1,900.35 | 1,918.40 | 1,892.50 | 1,895.35 | 1,895.35 | 2,709 |
| Nov 11, 2024 | 1,948.00 | 1,948.05 | 1,875.05 | 1,900.35 | 1,900.35 | 5,430 |
| Nov 08, 2024 | 1,987.20 | 1,997.95 | 1,931.00 | 1,942.35 | 1,942.35 | 5,559 |
| Nov 07, 2024 | 1,986.70 | 2,001.95 | 1,935.00 | 1,980.15 | 1,980.15 | 8,471 |
| Nov 06, 2024 | 1,965.15 | 1,991.75 | 1,956.10 | 1,976.80 | 1,976.80 | 6,560 |
| Nov 05, 2024 | 1,931.70 | 1,978.00 | 1,920.00 | 1,965.15 | 1,965.15 | 12,826 |
| Nov 04, 2024 | 1,956.15 | 1,970.00 | 1,919.55 | 1,930.50 | 1,930.50 | 9,712 |
| Nov 01, 2024 | 1,921.30 | 1,980.00 | 1,920.00 | 1,947.45 | 1,947.45 | 4,576 |
| Oct 31, 2024 | 1,960.00 | 1,971.95 | 1,938.85 | 1,946.40 | 1,946.40 | 12,858 |
| Oct 30, 2024 | 1,947.00 | 1,995.00 | 1,940.00 | 1,949.45 | 1,949.45 | 11,954 |
| Oct 29, 2024 | 1,970.00 | 1,986.35 | 1,913.80 | 1,946.95 | 1,946.95 | 21,694 |
| Oct 28, 2024 | 1,821.00 | 2,069.05 | 1,815.00 | 1,964.70 | 1,964.70 | 88,466 |
| Oct 25, 2024 | 1,841.05 | 1,850.00 | 1,815.00 | 1,831.75 | 1,831.75 | 5,437 |
| Oct 24, 2024 | 1,842.00 | 1,851.55 | 1,837.70 | 1,841.40 | 1,841.40 | 4,441 |
| Oct 23, 2024 | 1,859.00 | 1,860.50 | 1,821.30 | 1,837.70 | 1,837.70 | 4,310 |
| Oct 22, 2024 | 1,873.75 | 1,887.70 | 1,850.00 | 1,852.90 | 1,852.90 | 5,614 |
| Oct 21, 2024 | 1,907.70 | 1,930.15 | 1,876.00 | 1,878.30 | 1,878.30 | 4,206 |
| Oct 18, 2024 | 1,900.00 | 1,939.00 | 1,878.05 | 1,926.95 | 1,926.95 | 4,337 |
| Oct 17, 2024 | 1,937.05 | 1,940.00 | 1,888.25 | 1,905.95 | 1,905.95 | 4,036 |
| Oct 16, 2024 | 1,928.05 | 1,940.00 | 1,914.35 | 1,928.65 | 1,928.65 | 4,132 |
| Oct 15, 2024 | 1,925.60 | 1,939.30 | 1,908.05 | 1,913.70 | 1,913.70 | 3,978 |
| Oct 14, 2024 | 1,936.25 | 1,949.95 | 1,931.00 | 1,935.60 | 1,935.60 | 4,617 |
| Oct 11, 2024 | 1,932.40 | 1,949.00 | 1,925.00 | 1,936.25 | 1,936.25 | 4,901 |
| Oct 10, 2024 | 1,915.00 | 1,950.00 | 1,906.60 | 1,931.85 | 1,931.85 | 7,404 |
| Oct 09, 2024 | 1,893.45 | 1,918.30 | 1,864.05 | 1,914.20 | 1,914.20 | 12,073 |
| Oct 08, 2024 | 1,848.60 | 1,890.00 | 1,830.00 | 1,884.75 | 1,884.75 | 3,532 |
| Oct 07, 2024 | 1,882.55 | 1,882.55 | 1,820.00 | 1,839.40 | 1,839.40 | 8,263 |
| Oct 04, 2024 | 1,869.00 | 1,892.50 | 1,861.00 | 1,868.50 | 1,868.50 | 6,967 |
| Oct 03, 2024 | 1,890.25 | 1,913.90 | 1,880.00 | 1,887.75 | 1,887.75 | 6,380 |
| Oct 01, 2024 | 1,919.55 | 1,919.55 | 1,888.55 | 1,902.25 | 1,902.25 | 11,576 |
| Sep 30, 2024 | 1,914.30 | 1,929.90 | 1,895.00 | 1,920.40 | 1,920.40 | 8,105 |
| Sep 27, 2024 | 1,915.35 | 1,930.35 | 1,892.40 | 1,914.30 | 1,914.30 | 94,228 |
| Sep 26, 2024 | 1,928.00 | 1,940.95 | 1,898.00 | 1,908.85 | 1,908.85 | 7,174 |
| Sep 25, 2024 | 1,952.95 | 1,961.40 | 1,914.05 | 1,928.00 | 1,928.00 | 12,613 |
| Sep 24, 2024 | 1,918.40 | 1,980.00 | 1,908.15 | 1,943.20 | 1,943.20 | 16,253 |
| Sep 23, 2024 | 1,894.00 | 1,984.95 | 1,876.55 | 1,923.10 | 1,923.10 | 26,025 |
| Sep 20, 2024 | 1,892.00 | 1,892.00 | 1,855.80 | 1,862.10 | 1,862.10 | 9,803 |
| Sep 19, 2024 | 1,875.00 | 1,920.00 | 1,861.10 | 1,874.65 | 1,874.65 | 11,466 |
| Sep 18, 2024 | 1,898.60 | 1,910.00 | 1,881.35 | 1,891.15 | 1,891.15 | 4,979 |
| Sep 17, 2024 | 1,900.55 | 1,912.00 | 1,895.10 | 1,898.55 | 1,898.55 | 2,243 |
| Sep 16, 2024 | 1,908.75 | 1,921.85 | 1,900.00 | 1,904.50 | 1,904.50 | 2,847 |
| Sep 13, 2024 | 1,909.25 | 1,925.85 | 1,900.35 | 1,908.75 | 1,908.75 | 3,589 |
| Sep 12, 2024 | 1,896.95 | 1,915.35 | 1,892.15 | 1,906.60 | 1,906.60 | 6,792 |
| Sep 11, 2024 | 1,920.05 | 1,920.05 | 1,890.00 | 1,899.00 | 1,899.00 | 8,112 |
| Sep 10, 2024 | 1,905.20 | 1,926.95 | 1,900.00 | 1,905.80 | 1,905.80 | 7,719 |
| Sep 09, 2024 | 1,901.85 | 1,935.00 | 1,881.00 | 1,902.30 | 1,902.30 | 18,001 |
| Sep 06, 2024 | 1,885.00 | 1,937.95 | 1,881.35 | 1,892.35 | 1,892.35 | 11,104 |
| Sep 05, 2024 | 1,852.00 | 1,909.85 | 1,852.00 | 1,902.30 | 1,902.30 | 17,742 |
| Sep 04, 2024 | 1,828.00 | 1,870.25 | 1,828.00 | 1,862.10 | 1,862.10 | 6,421 |
| Sep 03, 2024 | 1,850.10 | 1,861.70 | 1,830.55 | 1,837.50 | 1,837.50 | 5,478 |
| Sep 02, 2024 | 1,872.00 | 1,886.00 | 1,828.30 | 1,840.85 | 1,840.85 | 4,648 |
| Aug 30, 2024 | 1,852.00 | 1,882.00 | 1,852.00 | 1,866.50 | 1,866.50 | 6,103 |
| Aug 29, 2024 | 1,883.40 | 1,883.40 | 1,841.05 | 1,845.25 | 1,845.25 | 12,484 |
| Aug 28, 2024 | 1,846.00 | 1,916.00 | 1,846.00 | 1,876.35 | 1,876.35 | 5,946 |
| Aug 27, 2024 | 1,874.20 | 1,874.20 | 1,833.00 | 1,848.55 | 1,848.55 | 17,077 |
| Aug 26, 2024 | 1,887.40 | 1,887.40 | 1,861.00 | 1,864.85 | 1,864.85 | 4,727 |
| Aug 23, 2024 | 1,886.10 | 1,903.30 | 1,860.00 | 1,879.00 | 1,879.00 | 9,599 |
| Aug 22, 2024 | 1,916.35 | 1,921.45 | 1,880.05 | 1,888.05 | 1,888.05 | 8,564 |
| Aug 21, 2024 | 1,882.10 | 1,929.00 | 1,861.60 | 1,906.80 | 1,906.80 | 12,156 |
| Aug 20, 2024 | 1,840.65 | 1,897.00 | 1,837.35 | 1,875.70 | 1,875.70 | 10,584 |
| Aug 19, 2024 | 1,823.45 | 1,860.00 | 1,823.45 | 1,837.15 | 1,837.15 | 5,331 |
| Aug 16, 2024 | 1,838.00 | 1,838.20 | 1,820.10 | 1,823.45 | 1,823.45 | 14,711 |
| Aug 14, 2024 | 1,812.00 | 1,839.95 | 1,803.00 | 1,832.75 | 1,832.75 | 3,314 |
| Aug 13, 2024 | 1,815.00 | 1,854.45 | 1,803.50 | 1,811.15 | 1,811.15 | 11,662 |
| Aug 12, 2024 | 1,831.90 | 1,839.95 | 1,809.55 | 1,815.75 | 1,815.75 | 15,856 |
| Aug 09, 2024 | 1,844.90 | 1,850.00 | 1,818.90 | 1,831.90 | 1,831.90 | 17,105 |
| Aug 08, 2024 | 1,825.60 | 1,845.05 | 1,795.55 | 1,839.75 | 1,839.75 | 22,025 |
| Aug 07, 2024 | 1,878.00 | 1,878.00 | 1,798.05 | 1,807.55 | 1,807.55 | 20,996 |
| Aug 06, 2024 | 1,851.20 | 1,861.95 | 1,840.00 | 1,843.40 | 1,843.40 | 5,707 |
| Aug 05, 2024 | 1,860.30 | 1,870.65 | 1,835.00 | 1,841.95 | 1,841.95 | 13,905 |
| Aug 02, 2024 | 1,899.00 | 1,899.00 | 1,866.00 | 1,870.70 | 1,870.70 | 21,346 |
| Aug 01, 2024 | 1,922.05 | 1,931.05 | 1,900.00 | 1,902.35 | 1,902.35 | 28,430 |
| Jul 31, 2024 | 2,027.20 | 2,053.95 | 1,920.00 | 1,933.55 | 1,933.55 | 112,825 |
| Jul 30, 2024 | 1,975.00 | 2,037.60 | 1,972.55 | 2,026.45 | 2,026.45 | 27,711 |
| Jul 29, 2024 | 1,943.55 | 1,995.65 | 1,943.55 | 1,973.60 | 1,973.60 | 23,192 |
| Jul 26, 2024 | 1,979.90 | 1,979.90 | 1,927.45 | 1,933.85 | 1,933.85 | 44,849 |
| Jul 25, 2024 | 1,955.35 | 1,998.95 | 1,930.00 | 1,944.70 | 1,944.70 | 27,917 |
| Jul 24, 2024 | 1,931.45 | 1,965.00 | 1,930.00 | 1,940.80 | 1,940.80 | 44,507 |
| Jul 23, 2024 | 1,929.80 | 1,937.35 | 1,895.05 | 1,921.80 | 1,921.80 | 15,783 |
| Jul 22, 2024 | 1,905.10 | 1,941.35 | 1,903.85 | 1,929.80 | 1,929.80 | 10,161 |
| Jul 19, 2024 | 1,936.15 | 1,943.05 | 1,921.35 | 1,931.65 | 1,931.65 | 78,351 |
| Jul 18, 2024 | 1,948.20 | 1,948.20 | 1,918.10 | 1,933.35 | 1,933.35 | 47,949 |
| Jul 16, 2024 | 1,945.00 | 1,968.55 | 1,930.00 | 1,938.50 | 1,938.50 | 11,274 |
| Jul 15, 2024 | 1,903.90 | 1,952.55 | 1,900.00 | 1,935.40 | 1,935.40 | 11,692 |
| Jul 12, 2024 | 1,922.25 | 1,922.25 | 1,899.05 | 1,903.90 | 1,903.90 | 11,951 |
| Jul 11, 2024 | 1,938.30 | 1,948.35 | 1,915.00 | 1,922.25 | 1,922.25 | 8,005 |
| Jul 10, 2024 | 1,927.00 | 1,959.90 | 1,905.05 | 1,928.65 | 1,928.65 | 14,501 |
| Jul 09, 2024 | 1,931.20 | 1,931.20 | 1,901.25 | 1,918.00 | 1,918.00 | 19,921 |
| Jul 08, 2024 | 1,961.30 | 1,975.20 | 1,915.00 | 1,916.85 | 1,916.85 | 25,393 |
| Jul 05, 2024 | 1,969.00 | 1,980.00 | 1,952.30 | 1,960.50 | 1,960.50 | 11,230 |
| Jul 04, 2024 | 1,965.00 | 1,994.60 | 1,957.00 | 1,959.75 | 1,959.75 | 69,829 |
| Jul 03, 2024 | 1,971.95 | 1,995.70 | 1,940.00 | 1,964.40 | 1,964.40 | 19,321 |
| Jul 02, 2024 | 2,014.40 | 2,014.40 | 1,948.80 | 1,962.10 | 1,962.10 | 14,430 |
| Jul 01, 2024 | 1,951.00 | 2,008.25 | 1,951.00 | 1,999.45 | 1,999.45 | 8,131 |
| Jun 28, 2024 | 1,986.85 | 1,991.50 | 1,941.20 | 1,949.65 | 1,949.65 | 13,515 |
| Jun 27, 2024 | 2,021.80 | 2,026.75 | 1,971.00 | 1,976.95 | 1,976.95 | 8,125 |
| Jun 26, 2024 | 2,040.00 | 2,041.05 | 2,005.00 | 2,011.70 | 2,011.70 | 8,803 |
| Jun 25, 2024 | 1,998.95 | 2,105.00 | 1,984.55 | 2,011.65 | 2,011.65 | 36,066 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.