Price Data Selection & Download
Nirlon Share Price All Time Records & Statistics (Apr 2026 - Jul 2026)
67 daily OHLCV records on NSE from April 2026 to July 2026. For live price, key ratios and fundamentals, see NIRLON stock price BSE.
Share Price All Time High
₹657.00
July 14, 2026
NSE Exchange
Share Price All Time Low
₹516.03
April 20, 2026
NSE Exchange
Highest Volume Trading Day
66,699
July 14, 2026 • ₹647.95
NSE Exchange
Share Price History Data (Apr 2026 - Jul 2026)
NIRLON daily open, high, low, close and volume (OHLCV) on NSE — 67 records.
Total Records
67
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹617.05 | ₹625.00 | ₹606.15 | ₹620.60 | 8,456 |
| 2026-07-23 | ₹627.00 | ₹627.85 | ₹620.00 | ₹620.15 | 4,204 |
| 2026-07-22 | ₹642.00 | ₹642.00 | ₹624.10 | ₹626.50 | 4,849 |
| 2026-07-21 | ₹620.40 | ₹625.95 | ₹620.10 | ₹624.45 | 2,519 |
| 2026-07-20 | ₹628.70 | ₹630.20 | ₹619.95 | ₹620.10 | 6,966 |
| 2026-07-17 | ₹620.00 | ₹624.55 | ₹614.55 | ₹621.60 | 12,206 |
| 2026-07-16 | ₹637.55 | ₹649.00 | ₹618.90 | ₹620.00 | 27,468 |
| 2026-07-15 | ₹655.00 | ₹657.00 | ₹638.00 | ₹642.85 | 8,406 |
| 2026-07-14 | ₹629.20 | ₹657.00 | ₹624.50 | ₹647.95 | 66,699 |
| 2026-07-13 | ₹610.15 | ₹632.00 | ₹604.60 | ₹629.20 | 7,325 |
| 2026-07-10 | ₹628.95 | ₹628.95 | ₹617.10 | ₹619.30 | 4,063 |
| 2026-07-09 | ₹615.00 | ₹622.00 | ₹615.00 | ₹620.00 | 5,270 |
| 2026-07-08 | ₹620.00 | ₹621.10 | ₹619.70 | ₹620.05 | 2,523 |
| 2026-07-07 | ₹620.00 | ₹623.70 | ₹620.00 | ₹620.05 | 2,218 |
| 2026-07-06 | ₹615.00 | ₹621.10 | ₹615.00 | ₹619.95 | 1,676 |
| 2026-07-03 | ₹621.10 | ₹621.10 | ₹609.10 | ₹620.05 | 4,370 |
| 2026-07-02 | ₹620.05 | ₹623.95 | ₹619.25 | ₹620.45 | 2,996 |
| 2026-07-01 | ₹628.45 | ₹628.45 | ₹619.05 | ₹620.05 | 3,014 |
| 2026-06-30 | ₹620.15 | ₹623.95 | ₹618.05 | ₹620.25 | 4,514 |
| 2026-06-29 | ₹608.30 | ₹624.95 | ₹608.30 | ₹619.70 | 4,241 |
| 2026-06-25 | ₹616.25 | ₹623.90 | ₹616.25 | ₹620.10 | 5,054 |
| 2026-06-24 | ₹620.20 | ₹625.90 | ₹618.10 | ₹619.95 | 3,630 |
| 2026-06-23 | ₹620.50 | ₹622.15 | ₹620.00 | ₹620.00 | 2,169 |
| 2026-06-22 | ₹623.70 | ₹623.70 | ₹620.00 | ₹620.40 | 1,305 |
| 2026-06-19 | ₹620.00 | ₹623.65 | ₹619.15 | ₹620.25 | 5,478 |
| 2026-06-18 | ₹619.50 | ₹624.00 | ₹619.50 | ₹620.45 | 9,721 |
| 2026-06-17 | ₹621.20 | ₹623.75 | ₹600.85 | ₹616.45 | 34,336 |
| 2026-06-16 | ₹623.70 | ₹624.00 | ₹618.00 | ₹620.05 | 4,849 |
| 2026-06-15 | ₹610.00 | ₹628.80 | ₹610.00 | ₹620.10 | 2,543 |
| 2026-06-12 | ₹619.95 | ₹623.90 | ₹618.65 | ₹620.00 | 7,212 |
| 2026-06-11 | ₹625.70 | ₹625.70 | ₹618.70 | ₹619.85 | 4,183 |
| 2026-06-10 | ₹620.00 | ₹623.95 | ₹619.25 | ₹620.05 | 11,402 |
| 2026-06-09 | ₹612.00 | ₹620.00 | ₹612.00 | ₹617.15 | 6,684 |
| 2026-06-08 | ₹590.55 | ₹619.90 | ₹590.55 | ₹615.05 | 5,871 |
| 2026-06-05 | ₹619.40 | ₹623.95 | ₹609.05 | ₹615.15 | 7,385 |
| 2026-06-04 | ₹605.00 | ₹625.15 | ₹605.00 | ₹619.40 | 2,530 |
| 2026-06-03 | ₹610.55 | ₹625.00 | ₹605.10 | ₹611.90 | 5,256 |
| 2026-06-02 | ₹605.15 | ₹612.95 | ₹599.00 | ₹606.05 | 32,520 |
| 2026-06-01 | ₹611.25 | ₹614.95 | ₹582.15 | ₹602.85 | 34,675 |
| 2026-05-29 | ₹610.00 | ₹621.70 | ₹602.00 | ₹602.20 | 30,043 |
| 2026-05-27 | ₹615.10 | ₹617.55 | ₹610.35 | ₹615.60 | 9,455 |
| 2026-05-26 | ₹620.00 | ₹634.80 | ₹610.10 | ₹615.20 | 14,132 |
| 2026-05-25 | ₹628.35 | ₹630.00 | ₹615.20 | ₹625.50 | 4,551 |
| 2026-05-22 | ₹611.00 | ₹627.80 | ₹611.00 | ₹619.50 | 22,016 |
| 2026-05-21 | ₹610.20 | ₹614.90 | ₹610.00 | ₹612.50 | 3,299 |
| 2026-05-20 | ₹614.50 | ₹614.50 | ₹595.85 | ₹607.25 | 4,569 |
| 2026-05-19 | ₹609.00 | ₹620.00 | ₹602.10 | ₹605.75 | 6,750 |
| 2026-05-18 | ₹609.00 | ₹609.00 | ₹600.30 | ₹604.30 | 15,131 |
| 2026-05-15 | ₹598.20 | ₹602.90 | ₹596.85 | ₹598.05 | 5,816 |
| 2026-05-14 | ₹598.35 | ₹609.75 | ₹598.00 | ₹598.20 | 3,943 |
| 2026-05-13 | ₹593.00 | ₹617.60 | ₹590.60 | ₹597.30 | 5,164 |
| 2026-05-12 | ₹557.15 | ₹618.90 | ₹557.15 | ₹593.55 | 37,492 |
| 2026-05-11 | ₹589.00 | ₹589.00 | ₹576.75 | ₹585.00 | 16,224 |
| 2026-05-08 | ₹584.00 | ₹589.00 | ₹584.00 | ₹585.40 | 5,250 |
| 2026-05-07 | ₹583.35 | ₹584.00 | ₹579.20 | ₹581.70 | 8,647 |
| 2026-05-06 | ₹584.00 | ₹584.00 | ₹575.30 | ₹579.95 | 17,810 |
| 2026-05-05 | ₹574.50 | ₹583.90 | ₹574.45 | ₹579.35 | 7,593 |
| 2026-05-04 | ₹570.60 | ₹575.00 | ₹569.75 | ₹571.60 | 13,782 |
| 2026-04-30 | ₹560.02 | ₹571.76 | ₹558.07 | ₹570.59 | 8,389 |
| 2026-04-29 | ₹565.00 | ₹565.00 | ₹557.81 | ₹560.00 | 26,181 |
| 2026-04-28 | ₹556.68 | ₹567.97 | ₹556.68 | ₹560.83 | 32,269 |
| 2026-04-27 | ₹550.02 | ₹569.90 | ₹546.31 | ₹554.46 | 6,815 |
| 2026-04-24 | ₹545.38 | ₹552.00 | ₹543.00 | ₹550.02 | 12,483 |
| 2026-04-23 | ₹545.00 | ₹547.00 | ₹544.08 | ₹545.38 | 3,987 |
| 2026-04-22 | ₹546.92 | ₹549.97 | ₹541.52 | ₹545.03 | 11,690 |
| 2026-04-21 | ₹542.49 | ₹549.40 | ₹540.00 | ₹544.74 | 3,492 |
| 2026-04-20 | ₹540.00 | ₹549.95 | ₹516.03 | ₹539.79 | 5,900 |
Nirlon Share Price Performance Analysis (Apr 2026 - Jul 2026)
NIRLON price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+14.97%
₹539.79 → ₹620.60
Year to Date
Price Volatility
4.14%
Low Volatility
Year to Date
Average Daily Volume
10,652
Year to Date Average
NSE Exchange
Nirlon Share Price History – Frequently Asked Questions
Common questions about NIRLON historical data and records. Browse NIRLON balance sheet details for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Nirlon (NIRLON)?
The all-time high share price of Nirlon was ₹657.0 recorded on July 14, 2026 on the NSE exchange.
What is the all-time low share price of Nirlon (NIRLON)?
The all-time low share price of Nirlon was ₹516.03 recorded on April 20, 2026 on the NSE exchange.
How can I download NIRLON historical share price data?
You can download Nirlon historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NIRLON shares?
The highest trading volume day for Nirlon was 66,699 shares traded on July 14, 2026 on the NSE exchange, with share price at ₹647.95.