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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	54.94	53.8	53.8	54.94	53.12	13,791
July 01, 2025	54.67	53.86	53.86	55.59	53.68	17,135
June 30, 2025	55.05	54.67	54.67	55.99	54.15	35,987
June 27, 2025	56.49	55.47	55.47	56.49	55.1	36,219
June 26, 2025	56.7	55.89	55.89	57.55	55.02	16,854
June 25, 2025	55.61	55.65	55.65	56.41	54.83	41,619
June 24, 2025	54.02	55.56	55.56	58	53.92	27,125
June 23, 2025	52.7	54.02	54.02	54.82	52.7	10,600
June 20, 2025	52.97	53.82	53.82	54.99	52.8	13,797
June 19, 2025	54.63	52.88	52.88	55.3	52.5	16,946
June 18, 2025	54.7	54.36	54.36	55.5	54.02	12,880
June 17, 2025	55.82	54.52	54.52	56.1	54.06	8,338
June 16, 2025	54.2	54.65	54.65	55.57	54.2	10,972
June 13, 2025	54.1	55.07	55.07	56	54.1	14,976
June 12, 2025	56.54	56.07	56.07	56.6	56	15,616
June 11, 2025	57.2	56.6	56.6	57.75	56.5	29,018
June 10, 2025	58.49	56.2	56.2	58.49	55.85	24,931
June 09, 2025	56.19	56.98	56.98	58.8	56.1	23,412
June 06, 2025	57.86	56.12	56.12	57.88	55.55	13,627
June 05, 2025	55.34	56.6	56.6	56.99	55.34	11,029
June 04, 2025	56.23	56.34	56.34	56.89	55.11	19,296
June 03, 2025	58	56.82	56.82	58	56.22	30,132
June 02, 2025	59.63	58.04	58.04	59.63	57.81	16,142
May 30, 2025	58.26	58.67	58.67	59.36	57.8	20,659
May 29, 2025	59.06	58.18	58.18	59.4	57.75	13,108
May 28, 2025	59.65	58.55	58.55	59.65	58.07	3,224
May 27, 2025	60	58.64	58.64	60	58.02	14,135
May 26, 2025	59.91	59.66	59.66	60.5	58.4	26,557

Niraj Cement Structurals Limited (NIRAJ.NS) NSE