UK markets closed

Nilkamal Limited (NILKAMAL.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
1,922.40-0.70 (-0.04%)
At close: 03:29PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241,932.701,960.001,904.051,922.401,922.407,965
02 May 20241,964.351,990.151,908.001,923.101,923.1011,505
30 Apr 20241,940.501,980.001,940.451,954.551,954.557,088
29 Apr 20241,925.001,960.451,920.001,930.801,930.808,733
26 Apr 20241,931.401,937.951,900.051,915.401,915.404,838
25 Apr 20241,915.001,955.001,903.751,921.801,921.8013,710
24 Apr 20241,884.001,917.901,884.001,905.601,905.604,412
23 Apr 20241,867.951,915.001,860.001,884.201,884.2015,315
22 Apr 20241,930.001,930.001,845.001,858.651,858.659,580
19 Apr 20241,800.051,886.951,800.051,846.951,846.9511,100
18 Apr 20241,905.001,930.001,872.051,877.451,877.4510,318
16 Apr 20241,920.451,937.051,878.001,884.701,884.7013,677
15 Apr 20241,934.951,978.451,900.001,905.701,905.7025,639
12 Apr 20241,997.002,034.951,985.102,003.052,003.0524,652
10 Apr 20241,970.002,025.001,956.051,994.851,994.8517,411
09 Apr 20241,954.002,080.001,936.701,970.251,970.2565,322
08 Apr 20242,012.002,029.601,911.051,926.751,926.7549,482
05 Apr 20241,771.002,115.251,771.002,042.652,042.65326,947
04 Apr 20241,761.151,839.951,761.151,770.601,770.6020,921
03 Apr 20241,767.651,849.901,732.001,764.851,764.8523,642
02 Apr 20241,737.901,770.651,737.901,754.551,754.5528,313
01 Apr 20241,705.801,757.851,705.801,724.951,724.9513,864
28 Mar 20241,719.651,728.101,690.001,705.751,705.7510,672
27 Mar 20241,738.001,780.601,710.001,711.051,711.0519,698
26 Mar 20241,755.001,782.351,725.001,737.751,737.759,771
22 Mar 20241,775.001,783.351,753.001,755.001,755.008,999
21 Mar 20241,775.551,806.501,756.651,760.801,760.807,004
20 Mar 20241,824.001,832.001,750.501,768.101,768.108,849
19 Mar 20241,850.001,872.001,805.001,818.001,818.009,585
18 Mar 20241,772.001,898.001,772.001,851.401,851.407,329
15 Mar 20241,788.801,813.801,765.001,770.451,770.455,461
14 Mar 20241,779.751,819.451,731.001,790.001,790.003,951
13 Mar 20241,888.101,900.001,749.951,781.351,781.357,046
12 Mar 20241,904.151,924.501,874.001,903.901,903.902,667
11 Mar 20241,949.951,949.951,892.001,904.151,904.152,660
07 Mar 20241,935.401,935.401,914.001,918.251,918.253,163
06 Mar 20241,950.001,956.751,913.201,925.751,925.751,801
05 Mar 20241,961.001,962.251,945.401,949.451,949.451,088
04 Mar 20241,964.701,971.901,950.051,952.451,952.453,375
01 Mar 20241,959.451,979.851,938.001,942.601,942.603,008
29 Feb 20241,966.051,970.151,945.001,949.701,949.701,856
28 Feb 20241,987.552,012.801,962.051,964.551,964.553,194
27 Feb 20241,995.652,025.001,969.001,977.651,977.655,095
26 Feb 20242,018.252,020.651,985.001,987.651,987.658,381
23 Feb 20241,997.502,035.851,991.952,008.202,008.204,649
22 Feb 20242,000.002,009.951,980.001,987.551,987.554,136
21 Feb 20242,025.002,030.751,991.001,998.651,998.655,884
20 Feb 20242,055.552,061.902,006.052,017.902,017.904,785
19 Feb 20241,996.552,077.001,990.002,056.302,056.307,245
16 Feb 20242,000.002,015.951,990.001,996.551,996.558,215
15 Feb 20241,994.202,022.001,989.951,999.651,999.653,956
14 Feb 20241,987.852,008.351,982.601,988.751,988.753,436
13 Feb 20241,983.202,003.651,971.551,987.851,987.851,954
12 Feb 20242,005.102,050.001,988.052,003.652,003.653,694
09 Feb 20242,051.952,051.951,979.651,998.251,998.255,148
08 Feb 20242,061.402,071.952,030.002,047.752,047.753,758
07 Feb 20242,051.002,080.002,033.152,057.202,057.204,595
06 Feb 20242,059.702,115.002,038.002,068.902,068.909,052
05 Feb 20242,081.952,082.002,041.352,053.552,053.554,183
02 Feb 20242,120.002,126.202,066.002,072.452,072.456,685
01 Feb 20242,173.102,199.002,105.002,115.652,115.657,142
31 Jan 20242,175.002,211.652,150.002,162.252,162.253,492
30 Jan 20242,165.102,180.002,152.402,165.952,165.954,972
29 Jan 20242,165.202,174.652,152.402,165.102,165.1012,271
25 Jan 20242,188.002,207.952,145.002,165.202,165.202,754
24 Jan 20242,190.152,210.002,162.052,179.102,179.102,953
23 Jan 20242,191.202,235.952,191.002,194.552,194.552,899
19 Jan 20242,198.452,210.002,183.702,196.402,196.401,837
18 Jan 20242,200.002,206.452,168.002,182.102,182.103,358
17 Jan 20242,155.602,214.502,155.602,191.702,191.702,326
16 Jan 20242,203.202,222.002,196.002,198.052,198.053,525
15 Jan 20242,215.902,219.902,194.952,199.852,199.8515,830
12 Jan 20242,210.152,219.502,197.252,204.902,204.902,546
11 Jan 20242,220.002,225.952,196.152,199.152,199.1518,928
10 Jan 20242,216.102,217.802,198.002,199.502,199.5052,096
09 Jan 20242,213.052,225.002,200.002,205.052,205.052,014
08 Jan 20242,218.052,236.002,191.802,202.002,202.0013,939
05 Jan 20242,240.302,241.952,210.002,218.052,218.055,298
04 Jan 20242,230.002,250.002,226.002,229.152,229.152,898
03 Jan 20242,241.852,243.702,214.952,231.952,231.952,042
02 Jan 20242,231.002,254.002,205.202,230.652,230.652,311
01 Jan 20242,246.402,263.052,225.052,230.052,230.052,886
29 Dec 20232,220.602,250.002,220.552,238.152,238.156,149
28 Dec 20232,224.002,245.402,220.052,223.702,223.705,567
27 Dec 20232,223.152,250.602,200.002,224.452,224.453,287
26 Dec 20232,225.502,239.552,205.602,212.052,212.052,571
22 Dec 20232,243.402,253.952,220.102,225.502,225.502,727
21 Dec 20232,231.802,246.052,208.102,233.402,233.401,508
20 Dec 20232,282.402,310.002,215.002,231.802,231.808,678
19 Dec 20232,266.652,309.002,266.002,271.302,271.303,369
18 Dec 20232,276.052,335.002,240.002,261.352,261.3518,338
15 Dec 20232,251.952,290.002,242.202,264.702,264.703,110
14 Dec 20232,260.002,260.002,203.202,240.702,240.703,915
13 Dec 20232,262.752,262.752,231.152,251.802,251.801,602
12 Dec 20232,259.202,276.052,246.052,251.452,251.451,718
11 Dec 20232,225.002,280.002,225.002,259.202,259.203,517
08 Dec 20232,262.552,281.952,208.002,225.002,225.003,509
07 Dec 20232,246.402,280.002,228.052,258.402,258.406,712
06 Dec 20232,224.402,291.002,206.152,237.102,237.1011,477
05 Dec 20232,219.152,250.002,203.602,214.302,214.302,855
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...