Price Data Selection & Download
Nirlon Share Price All Time Records & Statistics (Apr 2026 - Sep 2026)
106 daily OHLCV records on NSE from April 2026 to Sept. 2026. Analyse NIRLON shareholding pattern to track promoter, FII and institutional holdings.
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
93,320
August 10, 2026 • ₹633.20
NSE Exchange
Share Price History Data (Apr 2026 - Sep 2026)
NIRLON daily open, high, low, close and volume (OHLCV) on NSE — 106 records.
Total Records
106
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹600.00 | ₹604.95 | ₹596.05 | ₹600.40 | 1,961 |
| 2026-09-17 | ₹596.30 | ₹611.95 | ₹594.20 | ₹601.05 | 1,233 |
| 2026-09-16 | ₹598.00 | ₹602.75 | ₹591.80 | ₹593.60 | 1,923 |
| 2026-09-15 | ₹610.00 | ₹620.45 | ₹600.00 | ₹600.65 | 3,067 |
| 2026-09-11 | ₹624.00 | ₹624.00 | ₹598.80 | ₹607.50 | 6,764 |
| 2026-09-10 | ₹622.65 | ₹622.65 | ₹619.00 | ₹620.05 | 3,618 |
| 2026-09-09 | ₹619.65 | ₹624.75 | ₹617.60 | ₹619.70 | 5,143 |
| 2026-09-08 | ₹624.55 | ₹628.85 | ₹619.05 | ₹619.65 | 10,847 |
| 2026-09-07 | ₹620.05 | ₹624.80 | ₹604.55 | ₹615.15 | 15,402 |
| 2026-09-04 | ₹621.60 | ₹624.50 | ₹610.00 | ₹620.00 | 10,246 |
| 2026-09-03 | ₹639.80 | ₹639.80 | ₹620.00 | ₹621.60 | 14,704 |
| 2026-09-02 | ₹636.95 | ₹636.95 | ₹632.05 | ₹634.80 | 21,690 |
| 2026-09-01 | ₹654.90 | ₹656.00 | ₹646.00 | ₹649.45 | 20,163 |
| 2026-08-31 | ₹648.60 | ₹650.00 | ₹645.15 | ₹647.35 | 13,162 |
| 2026-08-28 | ₹635.90 | ₹644.85 | ₹632.35 | ₹642.65 | 6,956 |
| 2026-08-27 | ₹645.20 | ₹645.20 | ₹630.00 | ₹631.20 | 5,317 |
| 2026-08-26 | ₹649.30 | ₹649.30 | ₹637.05 | ₹640.70 | 2,842 |
| 2026-08-25 | ₹647.50 | ₹648.00 | ₹640.95 | ₹643.40 | 9,194 |
| 2026-08-24 | ₹635.65 | ₹650.00 | ₹630.05 | ₹642.10 | 15,735 |
| 2026-08-21 | ₹631.00 | ₹632.00 | ₹623.00 | ₹624.75 | 3,497 |
| 2026-08-20 | ₹623.60 | ₹630.00 | ₹623.00 | ₹624.60 | 3,875 |
| 2026-08-19 | ₹622.95 | ₹639.80 | ₹620.00 | ₹621.60 | 4,727 |
| 2026-08-18 | ₹625.40 | ₹626.00 | ₹620.15 | ₹621.90 | 4,271 |
| 2026-08-17 | ₹630.00 | ₹644.85 | ₹620.00 | ₹621.50 | 9,693 |
| 2026-08-14 | ₹630.00 | ₹645.00 | ₹623.05 | ₹626.60 | 2,544 |
| 2026-08-13 | ₹642.25 | ₹649.00 | ₹621.20 | ₹628.65 | 4,856 |
| 2026-08-12 | ₹642.05 | ₹649.55 | ₹632.00 | ₹637.55 | 4,051 |
| 2026-08-11 | ₹633.60 | ₹647.40 | ₹633.60 | ₹640.10 | 6,982 |
| 2026-08-10 | ₹623.80 | ₹650.00 | ₹620.00 | ₹633.20 | 93,320 |
| 2026-08-07 | ₹620.95 | ₹624.25 | ₹620.00 | ₹620.00 | 2,512 |
| 2026-08-06 | ₹624.20 | ₹624.20 | ₹619.90 | ₹620.95 | 3,756 |
| 2026-08-05 | ₹620.75 | ₹625.00 | ₹620.00 | ₹621.50 | 2,264 |
| 2026-08-04 | ₹609.25 | ₹628.95 | ₹609.25 | ₹620.00 | 4,339 |
| 2026-08-03 | ₹620.65 | ₹632.20 | ₹615.50 | ₹620.15 | 3,137 |
| 2026-07-31 | ₹635.90 | ₹635.90 | ₹620.00 | ₹620.50 | 2,714 |
| 2026-07-30 | ₹624.70 | ₹625.00 | ₹619.80 | ₹620.40 | 2,528 |
| 2026-07-29 | ₹620.30 | ₹623.85 | ₹620.00 | ₹620.00 | 2,980 |
| 2026-07-28 | ₹615.10 | ₹627.15 | ₹615.10 | ₹620.00 | 5,237 |
| 2026-07-27 | ₹633.05 | ₹633.05 | ₹610.55 | ₹620.05 | 2,136 |
| 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 - Sep 2026)
NIRLON price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+11.23%
₹539.79 → ₹600.40
Year to Date
Price Volatility
3.79%
Low Volatility
Year to Date
Average Daily Volume
9,934
Year to Date Average
NSE Exchange
Nirlon Share Price History – Frequently Asked Questions
Common questions about NIRLON historical data and records. Review NIRLON earnings multiple to evaluate earnings-based valuation against sector peers.
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 93,320 shares traded on August 10, 2026 on the NSE exchange, with share price at ₹633.2.