Niraj Cement Structurals Limited (NIRAJ.NS) NSE

26.00

-0.69(-2.59%)

Updated at March 13 03:29PM

Currency In INR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	26.98	26	26	27.04	25.93	56,540
March 12, 2026	26.85	26.69	26.69	27.6	26.3	43,549
March 11, 2026	28.49	26.8	26.8	28.7	26.56	95,477
March 10, 2026	28.27	27.5	27.5	28.3	27.31	65,528
March 09, 2026	28.49	27.57	27.57	29	27.23	57,201
March 06, 2026	29	28.54	28.54	29.42	28.4	18,856
March 05, 2026	29.85	29.46	29.46	29.85	28.77	23,927
March 02, 2026	28.4	28.77	28.77	29.39	28.4	61,797
February 27, 2026	29.35	29.61	29.61	30.25	29.31	25,700
February 26, 2026	28.99	29.93	29.93	30	28.64	58,730
February 25, 2026	31.83	28.41	28.41	31.99	27.71	224,806
February 24, 2026	32.59	30.78	30.78	32.59	30.32	66,855
February 23, 2026	31.6	31.86	31.86	32.9	31.53	43,384
February 20, 2026	31.5	32.38	0	32.74	31.5	29,628
February 19, 2026	32.6	32.39	0	32.88	31.98	30,804
February 18, 2026	31.53	32.6	0	33.9	31.53	31,956
February 17, 2026	32.3	31.53	0	32.3	31.25	25,677
February 16, 2026	32.3	31.64	0	32.3	31.37	19,087
February 13, 2026	31.6	31.84	0	32.44	31.05	66,452
February 12, 2026	33.11	31.4	0	33.11	30.9	109,406
February 11, 2026	34.11	33.11	0	34.22	32.3	99,049
February 10, 2026	35.2	34.49	0	35.89	33.3	174,126
February 09, 2026	32.25	33.24	0	33.4	31.72	54,227
February 06, 2026	31.7	31.59	0	31.7	31	56,769
February 05, 2026	33.45	31.1	0	33.45	30.97	172,921
February 04, 2026	32.99	32.65	0	32.99	31.91	51,470
February 03, 2026	32.45	32.6	0	33.36	31.33	133,223
February 02, 2026	31.44	30.92	0	31.99	30.25	48,104
February 01, 2026	32.11	30.82	0	32.9	30.56	81,127
January 30, 2026	31.75	32.11	0	33.3	31.35	51,309
January 29, 2026	33.3	31.87	0	33.3	31.15	83,669
January 28, 2026	32.65	32.86	0	33.49	31.92	38,938
January 27, 2026	32.3	31.59	0	32.84	31.16	38,095
January 23, 2026	33.65	32.15	0	33.77	31.56	131,086
January 22, 2026	33.03	33.62	0	34.04	33.03	64,985
January 21, 2026	34.4	32.97	0	34.4	32.31	81,706
January 20, 2026	36.3	33.84	0	37	33.3	318,670
January 19, 2026	33.9	33.29	0	34.15	33	54,052
January 16, 2026	34.76	33.9	0	34.84	33.6	85,580
January 14, 2026	34.38	34.1	0	36.44	33.89	185,152
January 13, 2026	34.3	34.38	0	35.6	34.06	185,152
January 12, 2026	36.05	34.27	0	36.5	33.91	165,421
January 09, 2026	37.42	35.92	0	37.93	34	128,900
January 08, 2026	38.46	37.36	0	38.68	36.85	128,900
January 07, 2026	38.24	38.46	0	39.94	38.1	134,668
January 06, 2026	39.06	38.24	0	39.06	38	186,443
January 05, 2026	39.7	38.89	0	40.49	38	170,039
January 02, 2026	40.7	39.24	0	40.7	38.8	182,225
January 01, 2026	40.86	40.17	0	40.86	39.2	46,048
December 31, 2025	40.89	39.26	0	41.25	39	136,758
December 30, 2025	40.99	40.91	0	42.5	39.75	416,320
December 29, 2025	40.11	39.81	0	40.89	39.5	71,442
December 26, 2025	41.34	40.75	0	42.47	39.7	175,621
December 24, 2025	42.38	41.15	0	42.38	40.56	168,404
December 23, 2025	43.69	42.38	0	45.5	41.95	813,152
December 22, 2025	37.4	43.2	0	44.5	37.26	1.21M
December 19, 2025	39	37.36	0	40.5	36.51	829,226
December 18, 2025	37.45	34.69	0	37.7	34.35	233,153
December 17, 2025	37	37.43	0	39.65	36.18	171,276
December 16, 2025	34.46	36.38	0	37.79	33.79	181,070