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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	28.9	28.8	28.8	30.95	27.63	127,801
November 06, 2025	29.87	28.48	28.48	29.87	27.2	121,425
November 04, 2025	29.4	29.54	29.54	30.14	29.11	259,959
November 03, 2025	31.81	28.97	28.97	32.69	28.82	273,688
October 31, 2025	32	31.81	31.81	33.19	31.5	64,264
October 30, 2025	33.37	32.43	32.43	33.37	32.16	19,212
October 29, 2025	33.52	32.69	32.69	33.52	32.34	52,056
October 28, 2025	34.1	32.78	32.78	34.1	32.15	54,120
October 27, 2025	33.12	33.53	33.53	34	32.73	46,563
October 24, 2025	33.5	33.11	33.11	33.9	32.97	40,424
October 23, 2025	34.5	33.7	33.7	34.5	32.75	153,326
October 21, 2025	35.98	34.87	34.87	37.45	33.1	244,547
October 20, 2025	32.39	34.6	34.6	34.6	32.39	214,845
October 17, 2025	28.6	31.46	31.46	31.46	28.4	240,741
October 16, 2025	29.8	28.6	28.6	30.59	28.4	213,240
October 15, 2025	30.9	29.8	29.8	31.85	29.5	147,551
October 14, 2025	33.39	30.87	30.87	34.95	30.55	251,039
October 13, 2025	35	32.78	32.78	35.78	30.37	593,810
October 10, 2025	35.79	35.04	35.04	36.48	34.7	190,342
October 09, 2025	40	36	36	43.47	35.25	1.2M
October 08, 2025	45.04	44.07	44.07	45.99	43.77	22,068
October 07, 2025	47.25	45.19	45.19	47.25	44.88	21,363
October 06, 2025	47.15	45.95	45.95	47.35	45.8	10,032
October 03, 2025	47.1	46.48	46.48	49	46	17,764
October 01, 2025	45.11	46.4	46.4	46.79	45.11	18,528
September 30, 2025	46.49	45.79	45.79	46.78	45	8,240
September 29, 2025	45.2	45.53	45.53	47.2	45.05	13,542
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

Niraj Cement Structurals Limited (NIRAJ.NS) NSE