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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.5	32.38	32.38	32.74	31.5	29,628
February 19, 2026	32.6	32.39	32.39	32.88	31.98	30,804
February 18, 2026	31.53	32.6	32.6	33.9	31.53	31,956
February 17, 2026	32.3	31.53	31.53	32.3	31.25	25,677
February 16, 2026	32.3	31.64	31.64	32.3	31.37	19,087
February 13, 2026	31.6	31.84	31.84	32.44	31.05	66,452
February 12, 2026	33.11	31.4	31.4	33.11	30.9	109,406
February 11, 2026	34.11	33.11	33.11	34.22	32.3	99,049
February 10, 2026	35.2	34.49	34.49	35.89	33.3	174,126
February 09, 2026	32.25	33.24	33.24	33.4	31.72	54,227
February 06, 2026	31.7	31.59	31.59	31.7	31	56,769
February 05, 2026	33.45	31.1	31.1	33.45	30.97	172,921
February 04, 2026	32.99	32.65	32.65	32.99	31.91	51,470
February 03, 2026	32.45	32.6	32.6	33.36	31.33	133,223
February 02, 2026	31.44	30.92	30.92	31.99	30.25	48,104
February 01, 2026	32.11	30.82	30.82	32.9	30.56	81,127
January 30, 2026	31.75	32.11	32.11	33.3	31.35	51,309
January 29, 2026	33.3	31.87	31.87	33.3	31.15	83,669
January 28, 2026	32.65	32.86	32.86	33.49	31.92	38,929
January 27, 2026	32.3	31.59	31.59	32.84	31.16	38,095
January 23, 2026	33.65	32.15	32.15	33.77	31.56	131,086
January 22, 2026	33.03	33.62	33.62	34.04	33.03	64,985
January 21, 2026	34.4	32.97	32.97	34.4	32.31	81,706
January 20, 2026	36.3	33.84	33.84	37	33.3	318,670
January 19, 2026	33.9	33.29	33.29	34.15	33	54,052
January 16, 2026	34.76	34.14	34.14	34.84	33.6	85,580
January 14, 2026	34.38	34.1	34.1	36.44	33.89	185,152
January 13, 2026	34.3	34.38	34.38	35.6	34.06	74,526
January 12, 2026	36.05	34.27	34.27	36.5	33.91	165,421
January 09, 2026	37.42	35.92	35.92	37.93	34	128,900
January 08, 2026	38.46	37.36	37.36	38.68	36.85	102,415
January 07, 2026	38.24	38.46	38.46	39.94	38.1	134,668
January 06, 2026	39.06	38.24	38.24	39.06	38	186,443
January 05, 2026	39.7	38.89	38.89	40.49	38	170,039
January 02, 2026	40.7	39.24	39.24	40.7	38.8	182,225
January 01, 2026	40.86	40.17	40.17	40.86	39.2	46,048
December 31, 2025	40.89	39.26	39.26	41.25	39	136,758
December 30, 2025	40.99	40.91	40.91	42.5	39.75	416,320
December 29, 2025	40.11	39.81	39.81	40.89	39.5	71,442
December 26, 2025	41.34	40.75	40.75	42.47	39.7	175,596
December 24, 2025	42.38	41.15	41.15	42.38	40.56	168,404
December 23, 2025	43.69	42.38	42.38	45.5	41.95	813,152
December 22, 2025	37.4	43.2	43.2	44.5	37.26	1.21M
December 19, 2025	39	37.36	37.36	40.5	36.51	829,175
December 18, 2025	37.45	34.69	34.69	37.7	34.35	232,853
December 17, 2025	37	37.43	37.43	39.65	36.18	171,276
December 16, 2025	34.46	36.38	36.38	37.79	33.79	181,070
December 15, 2025	35.25	33.48	33.48	35.25	31.66	64,083
December 12, 2025	34.48	34.7	34.7	35.09	33.9	23,697
December 11, 2025	35.38	34.11	34.11	35.38	33.87	45,427
December 10, 2025	35.19	34.57	34.57	35.71	34.47	20,312
December 09, 2025	34.65	35.02	35.02	35.5	34.35	42,027
December 08, 2025	36.69	34.45	34.45	36.69	34.38	50,741
December 05, 2025	37	35.9	35.9	38.78	35.3	93,355
December 04, 2025	37.13	36.3	36.3	37.5	35	91,351
December 03, 2025	37.99	36.4	36.4	37.99	36.3	53,107
December 02, 2025	37.51	37.34	37.34	38.25	36.8	25,172
December 01, 2025	38.3	37.4	37.4	38.38	36.8	61,673
November 28, 2025	36.85	37.13	37.13	38.4	36.19	81,898
November 27, 2025	37.55	36.26	36.26	38.43	35.78	138,944

Niraj Cement Structurals Limited (NIRAJ.NS) NSE