BSE - Delayed Quote INR

Nilkamal Limited (NILKAMAL.BO)

1,876.25 +17.90 (+0.96%)
At close: 3:28 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 1,870.05 1,904.95 1,869.00 1,876.25 1,876.25 361
Apr 22, 2024 1,871.55 1,906.30 1,845.70 1,858.35 1,858.35 302
Apr 19, 2024 1,840.50 1,884.00 1,838.30 1,846.30 1,846.30 947
Apr 18, 2024 2,137.95 2,137.95 1,876.40 1,878.15 1,878.15 182
Apr 16, 2024 1,851.65 1,929.00 1,851.65 1,882.50 1,882.50 1,166
Apr 15, 2024 1,751.05 1,979.80 1,751.05 1,908.60 1,908.60 2,594
Apr 12, 2024 2,001.35 2,035.20 1,982.10 2,004.35 2,004.35 2,352
Apr 10, 2024 1,963.95 2,022.55 1,956.20 1,996.80 1,996.80 2,101
Apr 9, 2024 1,981.85 2,081.40 1,937.60 1,976.85 1,976.85 4,742
Apr 8, 2024 2,043.95 2,043.95 1,902.60 1,925.00 1,925.00 4,172
Apr 5, 2024 1,772.95 2,120.00 1,770.00 2,030.00 2,030.00 11,721
Apr 4, 2024 1,792.05 1,828.35 1,769.90 1,773.10 1,773.10 418
Apr 3, 2024 1,750.00 1,833.30 1,744.20 1,756.90 1,756.90 1,536
Apr 2, 2024 1,751.95 1,769.40 1,744.00 1,754.70 1,754.70 1,690
Apr 1, 2024 1,706.25 1,756.00 1,706.25 1,728.90 1,728.90 789
Mar 28, 2024 1,720.00 1,729.45 1,703.00 1,706.25 1,706.25 435
Mar 27, 2024 1,728.00 1,770.90 1,700.00 1,708.00 1,708.00 1,221
Mar 26, 2024 1,758.00 1,784.15 1,726.70 1,740.60 1,740.60 920
Mar 22, 2024 1,769.00 1,782.00 1,752.05 1,755.95 1,755.95 497
Mar 21, 2024 1,790.00 1,814.85 1,756.30 1,763.30 1,763.30 482
Mar 20, 2024 1,781.60 1,820.05 1,752.15 1,768.45 1,768.45 142
Mar 19, 2024 1,852.00 1,869.40 1,810.00 1,813.25 1,813.25 283
Mar 18, 2024 1,782.95 1,888.95 1,782.95 1,859.05 1,859.05 703
Mar 15, 2024 1,813.90 1,813.90 1,765.00 1,774.35 1,774.35 118
Mar 14, 2024 1,781.35 1,805.75 1,759.00 1,788.95 1,788.95 111
Mar 13, 2024 1,891.90 1,891.90 1,746.50 1,780.90 1,780.90 1,107
Mar 12, 2024 1,902.45 1,916.95 1,879.40 1,906.55 1,906.55 167
Mar 11, 2024 1,918.05 1,928.85 1,900.00 1,900.00 1,900.00 315
Mar 7, 2024 1,927.10 1,927.10 1,915.30 1,916.65 1,916.65 92
Mar 6, 2024 1,913.00 1,955.00 1,912.80 1,925.30 1,925.30 267
Mar 5, 2024 1,956.75 1,957.15 1,949.00 1,951.80 1,951.80 198
Mar 4, 2024 2,044.95 2,044.95 1,952.00 1,952.95 1,952.95 60
Mar 1, 2024 1,956.95 1,982.15 1,947.20 1,948.50 1,948.50 75
Feb 29, 2024 1,960.00 1,968.50 1,948.00 1,949.55 1,949.55 338
Feb 28, 2024 1,987.40 2,009.40 1,968.05 1,981.85 1,981.85 308
Feb 27, 2024 1,985.00 1,996.70 1,970.00 1,971.55 1,971.55 192
Feb 26, 2024 2,020.10 2,023.60 1,982.55 1,986.95 1,986.95 412
Feb 23, 2024 1,998.00 2,038.20 1,991.55 2,010.15 2,010.15 264
Feb 22, 2024 1,999.30 1,999.30 1,974.75 1,990.00 1,990.00 335
Feb 21, 2024 2,022.95 2,028.60 1,990.20 1,993.70 1,993.70 428
Feb 20, 2024 2,045.20 2,046.15 2,017.55 2,028.60 2,028.60 112
Feb 19, 2024 1,998.00 2,077.95 1,988.25 2,053.85 2,053.85 569
Feb 16, 2024 1,998.50 2,015.20 1,992.00 1,997.20 1,997.20 296
Feb 15, 2024 1,996.00 2,025.15 1,989.10 2,001.70 2,001.70 244
Feb 14, 2024 1,986.05 2,007.05 1,984.80 1,992.10 1,992.10 151
Feb 13, 2024 1,991.15 2,010.15 1,975.00 1,999.35 1,999.35 156
Feb 12, 2024 2,007.95 2,030.00 1,991.15 1,999.30 1,999.30 455
Feb 9, 2024 2,048.05 2,048.05 1,974.60 2,000.45 2,000.45 604
Feb 8, 2024 2,096.95 2,096.95 2,043.50 2,049.20 2,049.20 235
Feb 7, 2024 2,080.00 2,080.00 2,012.95 2,055.55 2,055.55 1,254
Feb 6, 2024 2,149.95 2,149.95 2,038.00 2,082.95 2,082.95 140
Feb 5, 2024 2,014.20 2,075.95 2,014.20 2,053.20 2,053.20 542
Feb 2, 2024 2,210.20 2,210.20 2,070.00 2,072.75 2,072.75 294
Feb 1, 2024 2,162.00 2,162.00 2,108.40 2,112.15 2,112.15 368
Jan 31, 2024 2,184.30 2,197.55 2,150.00 2,157.00 2,157.00 384
Jan 30, 2024 2,181.55 2,181.55 2,153.95 2,164.60 2,164.60 349
Jan 29, 2024 2,174.65 2,175.25 2,159.10 2,164.65 2,164.65 133
Jan 25, 2024 2,190.85 2,190.90 2,145.20 2,163.80 2,163.80 266
Jan 24, 2024 2,190.05 2,206.20 2,157.65 2,174.50 2,174.50 911
Jan 23, 2024 2,221.85 2,231.80 2,194.75 2,199.65 2,199.65 179
Jan 19, 2024 2,254.95 2,254.95 2,186.60 2,198.90 2,198.90 291
Jan 17, 2024 2,185.00 2,207.35 2,184.40 2,194.95 2,194.95 246
Jan 16, 2024 2,212.35 2,221.05 2,193.45 2,194.15 2,194.15 68
Jan 15, 2024 2,190.05 2,226.00 2,186.65 2,199.65 2,199.65 299
Jan 12, 2024 2,199.55 2,211.80 2,199.55 2,205.40 2,205.40 37
Jan 11, 2024 2,215.30 2,227.45 2,194.00 2,196.35 2,196.35 335
Jan 10, 2024 2,355.00 2,355.00 2,200.00 2,201.35 2,201.35 238
Jan 9, 2024 2,206.00 2,219.95 2,206.00 2,208.10 2,208.10 83
Jan 8, 2024 2,221.80 2,221.80 2,200.10 2,205.80 2,205.80 155
Jan 5, 2024 2,240.80 2,240.80 2,215.00 2,216.10 2,216.10 184
Jan 4, 2024 2,186.05 2,246.40 2,186.05 2,226.25 2,226.25 511
Jan 3, 2024 2,230.20 2,251.00 2,175.60 2,226.75 2,226.75 375
Jan 2, 2024 2,237.90 2,242.85 2,204.70 2,231.75 2,231.75 425
Jan 1, 2024 2,247.45 2,260.80 2,228.10 2,231.75 2,231.75 248
Dec 29, 2023 2,230.55 2,250.25 2,214.10 2,231.80 2,231.80 489
Dec 28, 2023 2,231.30 2,237.15 2,222.00 2,230.55 2,230.55 117
Dec 27, 2023 2,215.00 2,240.00 2,215.00 2,223.65 2,223.65 233
Dec 26, 2023 2,238.25 2,238.30 2,205.45 2,214.40 2,214.40 214
Dec 22, 2023 2,238.90 2,266.25 2,219.10 2,229.80 2,229.80 797
Dec 21, 2023 2,234.50 2,238.90 2,225.00 2,238.90 2,238.90 645
Dec 20, 2023 2,272.00 2,310.25 2,225.00 2,229.05 2,229.05 820
Dec 19, 2023 2,273.50 2,307.90 2,263.40 2,269.60 2,269.60 1,016
Dec 18, 2023 2,349.95 2,349.95 2,238.75 2,266.30 2,266.30 1,468
Dec 15, 2023 2,250.95 2,279.00 2,250.90 2,279.00 2,279.00 106
Dec 14, 2023 2,257.90 2,257.90 2,209.90 2,238.90 2,238.90 236
Dec 13, 2023 2,262.45 2,262.45 2,238.15 2,257.90 2,257.90 61
Dec 12, 2023 2,265.00 2,269.55 2,246.40 2,249.60 2,249.60 176
Dec 11, 2023 2,261.00 2,271.00 2,255.55 2,260.60 2,260.60 83
Dec 8, 2023 2,277.50 2,277.55 2,214.05 2,221.50 2,221.50 68
Dec 7, 2023 2,249.95 2,271.00 2,237.15 2,248.95 2,248.95 246
Dec 6, 2023 2,324.75 2,324.75 2,217.80 2,238.80 2,238.80 325
Dec 5, 2023 2,227.10 2,245.00 2,209.00 2,214.20 2,214.20 161
Dec 4, 2023 2,225.00 2,241.00 2,213.00 2,214.35 2,214.35 188
Dec 1, 2023 2,211.00 2,229.90 2,198.60 2,206.80 2,206.80 210
Nov 30, 2023 2,210.95 2,217.00 2,187.20 2,210.40 2,210.40 134
Nov 29, 2023 2,206.00 2,219.95 2,184.00 2,196.10 2,196.10 482
Nov 28, 2023 2,130.05 2,215.00 2,130.05 2,208.40 2,208.40 204
Nov 24, 2023 2,196.90 2,196.90 2,182.20 2,184.25 2,184.25 112
Nov 23, 2023 2,204.50 2,214.95 2,189.80 2,193.10 2,193.10 158
Nov 22, 2023 2,199.95 2,250.00 2,183.95 2,204.95 2,204.95 130
Nov 21, 2023 2,219.00 2,219.00 2,191.00 2,195.55 2,195.55 40
Nov 20, 2023 2,222.50 2,225.20 2,207.45 2,209.00 2,209.00 94
Nov 17, 2023 2,219.25 2,240.00 2,219.25 2,222.55 2,222.55 42
Nov 16, 2023 2,190.15 2,239.80 2,188.10 2,220.00 2,220.00 153
Nov 15, 2023 2,222.40 2,234.05 2,175.00 2,192.30 2,192.30 218
Nov 13, 2023 2,244.20 2,244.20 2,193.10 2,203.95 2,203.95 148
Nov 10, 2023 2,289.50 2,289.60 2,214.85 2,218.30 2,218.30 159
Nov 9, 2023 2,205.00 2,225.00 2,200.00 2,219.80 2,219.80 69
Nov 8, 2023 2,160.90 2,201.40 2,160.90 2,199.95 2,199.95 202
Nov 7, 2023 2,190.00 2,202.05 2,182.25 2,200.40 2,200.40 230
Nov 6, 2023 2,221.00 2,227.30 2,165.00 2,188.05 2,188.05 301
Nov 3, 2023 2,270.50 2,270.50 2,200.00 2,207.25 2,207.25 141
Nov 2, 2023 2,274.95 2,315.75 2,236.10 2,241.00 2,241.00 301
Nov 1, 2023 2,385.00 2,385.65 2,238.00 2,284.10 2,284.10 2,219
Oct 31, 2023 2,350.00 2,415.15 2,350.00 2,374.90 2,374.90 574
Oct 30, 2023 2,331.40 2,339.00 2,299.15 2,325.65 2,325.65 297
Oct 27, 2023 2,248.55 2,340.00 2,242.85 2,319.20 2,319.20 376
Oct 26, 2023 2,243.60 2,272.60 2,231.00 2,272.15 2,272.15 312
Oct 25, 2023 2,310.00 2,310.00 2,256.20 2,282.05 2,282.05 117
Oct 23, 2023 2,294.20 2,439.00 2,258.10 2,305.10 2,305.10 293
Oct 20, 2023 2,332.05 2,332.05 2,275.00 2,298.00 2,298.00 125
Oct 19, 2023 2,301.00 2,339.00 2,295.60 2,312.65 2,312.65 413
Oct 18, 2023 2,360.00 2,361.90 2,308.20 2,323.00 2,323.00 166
Oct 17, 2023 2,319.40 2,360.00 2,314.30 2,345.40 2,345.40 278
Oct 16, 2023 2,330.00 2,330.00 2,323.80 2,324.15 2,324.15 20
Oct 13, 2023 2,351.10 2,356.55 2,321.60 2,335.15 2,335.15 119
Oct 12, 2023 2,270.00 2,376.25 2,255.00 2,334.10 2,334.10 675
Oct 11, 2023 2,339.95 2,339.95 2,240.00 2,256.15 2,256.15 1,848
Oct 10, 2023 2,237.75 2,335.00 2,237.75 2,319.55 2,319.55 198
Oct 9, 2023 2,277.05 2,301.00 2,269.45 2,282.90 2,282.90 39
Oct 6, 2023 2,296.15 2,315.50 2,290.75 2,300.80 2,300.80 191
Oct 5, 2023 2,285.00 2,300.00 2,274.30 2,282.15 2,282.15 203
Oct 4, 2023 2,290.00 2,302.40 2,274.00 2,277.70 2,277.70 316
Oct 3, 2023 2,260.00 2,324.40 2,256.00 2,298.60 2,298.60 175
Sep 29, 2023 2,250.05 2,274.40 2,250.05 2,274.05 2,274.05 16
Sep 28, 2023 2,287.30 2,300.00 2,218.60 2,266.95 2,266.95 399
Sep 27, 2023 2,290.00 2,298.40 2,266.00 2,274.90 2,274.90 408
Sep 26, 2023 2,300.00 2,313.90 2,290.00 2,290.20 2,290.20 53
Sep 25, 2023 2,306.60 2,329.40 2,299.00 2,300.95 2,300.95 178
Sep 22, 2023 2,335.00 2,335.00 2,300.00 2,302.45 2,302.45 139
Sep 21, 2023 2,322.00 2,345.90 2,314.55 2,315.50 2,315.50 48
Sep 20, 2023 2,344.95 2,355.00 2,330.20 2,338.65 2,338.65 163
Sep 18, 2023 2,363.95 2,371.60 2,356.80 2,370.60 2,370.60 40
Sep 15, 2023 2,354.80 2,378.85 2,354.80 2,361.95 2,361.95 156
Sep 14, 2023 2,344.95 2,369.95 2,344.95 2,348.90 2,348.90 126
Sep 13, 2023 2,375.00 2,387.40 2,311.45 2,330.15 2,330.15 962
Sep 12, 2023 2,435.00 2,455.65 2,343.25 2,398.75 2,398.75 892
Sep 11, 2023 2,415.00 2,449.85 2,351.60 2,441.10 2,441.10 1,295
Sep 8, 2023 2,424.50 2,437.10 2,406.10 2,409.25 2,409.25 80
Sep 7, 2023 2,412.85 2,428.00 2,402.80 2,424.50 2,424.50 109
Sep 6, 2023 2,429.05 2,440.10 2,404.00 2,410.80 2,410.80 156
Sep 5, 2023 2,540.00 2,540.00 2,375.60 2,410.05 2,410.05 665
Sep 4, 2023 2,421.85 2,466.20 2,409.40 2,448.50 2,448.50 545
Sep 1, 2023 2,457.70 2,499.90 2,418.10 2,424.40 2,424.40 623
Aug 31, 2023 2,506.70 2,510.30 2,430.50 2,469.35 2,469.35 384
Aug 30, 2023 2,363.60 2,531.80 2,335.00 2,496.25 2,496.25 821
Aug 29, 2023 2,349.95 2,362.00 2,344.30 2,345.25 2,345.25 391
Aug 28, 2023 2,326.70 2,356.90 2,299.95 2,349.10 2,349.10 164
Aug 25, 2023 2,318.70 2,373.15 2,318.70 2,328.05 2,328.05 618
Aug 24, 2023 2,372.05 2,417.20 2,353.20 2,366.00 2,366.00 525
Aug 23, 2023 2,380.05 2,382.10 2,330.00 2,372.05 2,372.05 394
Aug 22, 2023 2,375.85 2,400.00 2,355.00 2,380.55 2,380.55 507
Aug 21, 2023 2,494.95 2,494.95 2,333.15 2,372.10 2,372.10 604
Aug 18, 2023 2,400.05 2,433.00 2,335.00 2,362.15 2,362.15 3,490
Aug 17, 2023 2,475.75 2,491.80 2,439.00 2,452.35 2,452.35 400
Aug 16, 2023 2,508.80 2,508.80 2,463.25 2,472.30 2,472.30 117
Aug 14, 2023 2,501.65 2,536.75 2,496.75 2,506.50 2,506.50 937
Aug 11, 2023 2,550.05 2,599.70 2,540.80 2,557.25 2,557.25 600
Aug 10, 2023 2,509.30 2,540.95 2,504.35 2,537.65 2,537.65 163
Aug 9, 2023 2,512.10 2,545.05 2,486.00 2,493.30 2,493.30 579
Aug 8, 2023 2,510.05 2,510.05 2,450.00 2,500.00 2,500.00 1,365
Aug 7, 2023 2,410.05 2,563.35 2,410.05 2,492.75 2,492.75 1,318
Aug 4, 2023 2,594.25 2,617.95 2,521.00 2,555.45 2,555.45 1,169
Aug 3, 2023 2,638.05 2,677.70 2,551.20 2,604.65 2,604.65 1,563
Jul 28, 2023 2,730.05 2,775.00 2,700.05 2,744.85 2,744.85 1,448
Jul 26, 2023 2,710.05 2,760.00 2,682.30 2,735.80 2,735.80 2,512
Jul 24, 2023 2,445.65 2,638.10 2,425.05 2,544.50 2,544.50 1,913
Jul 21, 2023 2,451.35 2,451.35 2,399.65 2,450.00 2,450.00 188
Jul 20, 2023 2,596.30 2,596.30 2,434.00 2,436.05 2,436.05 166
Jul 19, 2023 2,449.95 2,545.00 2,430.65 2,494.00 2,494.00 897
Jul 17, 2023 2,407.55 2,450.60 2,407.55 2,448.90 2,448.90 58
Jul 14, 2023 2,425.20 2,443.20 2,404.35 2,411.30 2,411.30 72
Jul 10, 2023 2,439.85 2,455.30 2,416.50 2,436.40 2,436.40 367
Jul 7, 2023 2,440.00 2,441.70 2,400.05 2,435.00 2,435.00 214
Jun 30, 2023 2,444.55 2,448.00 2,418.30 2,434.55 2,434.55 466
Jun 30, 2023 20.00 Dividend
Jun 28, 2023 2,478.40 2,478.40 2,368.65 2,455.65 2,435.65 748
Jun 27, 2023 2,414.25 2,414.25 2,402.00 2,407.80 2,388.19 110
Jun 26, 2023 2,410.90 2,410.90 2,402.00 2,404.55 2,384.97 30
Jun 23, 2023 2,399.25 2,415.95 2,397.50 2,406.70 2,387.10 42
Jun 22, 2023 2,436.10 2,464.30 2,388.40 2,419.50 2,399.79 697
Jun 21, 2023 2,405.50 2,480.00 2,405.50 2,428.40 2,408.62 1,211
Jun 20, 2023 2,381.15 2,425.45 2,366.70 2,397.15 2,377.63 414
Jun 19, 2023 2,394.20 2,448.70 2,375.70 2,396.55 2,377.03 1,373
Jun 16, 2023 2,369.40 2,388.30 2,360.90 2,376.05 2,356.70 269
Jun 15, 2023 2,295.05 2,395.00 2,283.35 2,348.60 2,329.47 344
Jun 14, 2023 2,302.90 2,302.90 2,277.15 2,282.35 2,263.76 291
Jun 13, 2023 2,250.00 2,322.00 2,250.00 2,281.45 2,262.87 425
Jun 12, 2023 2,263.85 2,308.75 2,242.10 2,259.50 2,241.10 452
Jun 9, 2023 2,263.60 2,269.55 2,253.90 2,258.95 2,240.55 104
Jun 8, 2023 2,281.20 2,281.90 2,239.05 2,245.20 2,226.91 39
Jun 7, 2023 2,251.95 2,271.00 2,246.70 2,270.05 2,251.56 321
Jun 6, 2023 2,254.00 2,275.00 2,237.40 2,255.45 2,237.08 345
Jun 5, 2023 2,270.00 2,295.35 2,196.90 2,261.20 2,242.78 3,421
Jun 2, 2023 2,275.05 2,295.55 2,251.00 2,264.85 2,246.40 435
Jun 1, 2023 2,255.00 2,290.00 2,255.00 2,273.10 2,254.59 201
May 31, 2023 2,250.10 2,259.15 2,231.00 2,256.25 2,237.87 173
May 30, 2023 2,323.15 2,390.00 2,270.00 2,270.00 2,251.51 134
May 26, 2023 2,257.05 2,318.85 2,244.00 2,299.15 2,280.42 471
May 25, 2023 2,294.95 2,294.95 2,249.95 2,255.05 2,236.68 255
May 24, 2023 2,344.65 2,344.65 2,271.15 2,279.50 2,260.93 511
May 23, 2023 2,408.00 2,422.65 2,301.65 2,325.60 2,306.66 2,678
May 22, 2023 2,300.60 2,433.85 2,300.60 2,396.55 2,377.03 7,011
May 19, 2023 2,128.55 2,150.00 2,074.85 2,105.80 2,088.65 329
May 17, 2023 2,058.90 2,112.00 2,058.90 2,101.90 2,084.78 533
May 16, 2023 2,054.75 2,059.05 2,048.40 2,057.90 2,041.14 93
May 15, 2023 2,042.00 2,077.00 2,026.85 2,040.95 2,024.33 351
May 12, 2023 2,052.15 2,078.85 2,021.25 2,027.85 2,011.33 115
May 11, 2023 2,079.40 2,079.40 2,015.25 2,053.90 2,037.17 257
May 10, 2023 2,035.25 2,079.40 2,016.10 2,072.00 2,055.12 641
May 9, 2023 2,016.90 2,042.70 2,015.00 2,023.60 2,007.12 257
May 8, 2023 2,034.25 2,064.40 1,977.80 2,002.50 1,986.19 362
May 5, 2023 2,012.35 2,023.90 1,983.40 1,984.55 1,968.39 306
May 4, 2023 2,023.05 2,028.10 2,001.50 2,015.05 1,998.64 41
May 3, 2023 2,048.40 2,067.00 2,000.00 2,011.85 1,995.46 308
May 2, 2023 2,068.95 2,068.95 2,021.05 2,036.25 2,019.67 178
Apr 28, 2023 2,058.65 2,090.35 2,007.25 2,055.80 2,039.06 1,571
Apr 27, 2023 1,896.20 2,238.90 1,836.60 2,116.80 2,099.56 2,625
Apr 26, 2023 1,845.05 1,881.65 1,845.05 1,872.20 1,856.95 86
Apr 25, 2023 1,886.10 1,898.85 1,852.00 1,877.15 1,861.86 204
Apr 24, 2023 1,903.65 1,903.65 1,890.00 1,894.45 1,879.02 32