Niraj Cement Structurals Limited - NIRAJ.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	45.18	45.42	45.42	46.96	44.46	23,140
September 25, 2025	46.1	45.75	45.75	47.47	45.7	15,453
September 24, 2025	46.01	46.84	46.84	47.58	45.51	21,723
September 23, 2025	46.76	45.79	45.79	46.76	45.63	11,088
September 22, 2025	46.78	46.11	46.11	48.09	45.27	44,779
September 19, 2025	47.01	46.64	46.64	48.26	46.63	31,526
September 18, 2025	46.36	47.24	47.24	48.99	46.36	152,087
September 17, 2025	48.2	47	47	48.79	46.8	52,380
September 16, 2025	48.5	47.49	47.49	49.69	47.35	58,596
September 15, 2025	47.5	48.17	48.17	51.98	47.07	165,408
September 12, 2025	49.47	48.76	48.76	49.47	47.21	53,909
September 11, 2025	47.15	48.7	48.7	49.48	46.65	42,878
September 10, 2025	49	47.38	47.38	49	46.59	15,093
September 09, 2025	47.02	47.97	47.97	49.38	47.02	8,182
September 08, 2025	46.93	47.99	47.99	48.98	46.93	44,125
September 05, 2025	46.4	46.66	46.66	47.58	46.4	4,656
September 04, 2025	47.73	46.82	46.82	48.23	46.71	8,239
September 03, 2025	46.98	47.16	47.16	48.89	46.27	24,717
September 02, 2025	46.51	46.46	46.46	47.5	46.01	24,636
September 01, 2025	48.69	46.14	46.14	48.69	45.6	15,085
August 29, 2025	47.56	46.49	46.49	47.99	45.4	15,151
August 28, 2025	48	47.79	47.79	48.28	46.73	9,643
August 26, 2025	47.99	46.83	46.83	49.7	45.55	15,003
August 25, 2025	50.66	46.3	46.3	50.66	46	29,054
August 22, 2025	50.16	48.7	48.7	50.19	48.03	12,792
August 21, 2025	48.49	50.16	50.16	52	47.25	17,177
August 20, 2025	48.73	47.76	47.76	48.73	47.12	7,784
August 19, 2025	48.84	48.73	48.73	49.55	46.67	19,080
August 18, 2025	45.5	46.93	46.93	47.99	45.5	23,546
August 14, 2025	48.9	45.37	45.37	50.94	43.4	85,283
August 13, 2025	49.35	49.67	49.67	50.2	48	16,178
August 12, 2025	51	49.36	49.36	51	48.3	10,264
August 11, 2025	51.93	48.65	48.65	51.93	47.1	15,928
August 08, 2025	50.95	49.52	49.52	50.95	48.5	11,453
August 07, 2025	48.62	50.72	50.72	50.8	48.52	22,995
August 06, 2025	51.27	49	49	51.27	48.22	22,648
August 05, 2025	50.85	50.13	50.13	50.91	49.22	5,614
August 04, 2025	50.35	50.85	50.85	51.75	49.51	4,913
August 01, 2025	51.99	50.82	50.82	51.99	50.35	2,059
July 31, 2025	51.75	50.9	50.9	51.98	49.81	6,962
July 30, 2025	51.06	51.68	51.68	52	50.4	15,764
July 29, 2025	49	51.06	51.06	51.99	49	12,369
July 28, 2025	52	49.69	49.69	52	49.11	28,433
July 25, 2025	51	51.13	51.13	52	50.57	12,252
July 24, 2025	51.99	51.31	51.31	52	50.72	14,190
July 23, 2025	51.92	51.37	51.37	52.5	51.1	52,463
July 22, 2025	51.95	51.47	51.47	52.59	51.4	17,876
July 21, 2025	53	51.95	51.95	53	51.83	15,674
July 18, 2025	52.95	52.72	52.72	53.09	51.76	11,529
July 17, 2025	52.61	51.89	51.89	53.49	51.15	22,435
July 16, 2025	52.77	53.3	53.3	55.79	51.9	58,470
July 15, 2025	52	51.44	51.44	52.98	51	13,122
July 14, 2025	53.4	52.06	52.06	53.4	51.61	11,277
July 11, 2025	50.6	52.39	52.39	52.97	50.6	14,954
July 10, 2025	52.49	51.55	51.55	53.19	51	38,539
July 09, 2025	53.2	52.25	52.25	53.5	52	18,202
July 08, 2025	54.2	53.36	53.36	54.55	52.7	10,711
July 07, 2025	53.2	52.79	52.79	53.38	51.81	14,433
July 04, 2025	54	52.95	52.95	54.55	51.5	22,358
July 03, 2025	54.18	53.5	53.5	54.5	53.12	23,261

Niraj Cement Structurals Limited (NIRAJ.NS) NSE