N R Agarwal Industries Limited - NRAIL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	487.55	483.3	483.3	500	478	13,330
November 12, 2025	463.35	487.55	487.55	506	460.55	65,807
November 11, 2025	455.35	462.1	462.1	472.9	441.1	38,371
November 10, 2025	454.8	445.8	445.8	460.05	445	11,841
November 07, 2025	452	446.55	446.55	458.05	443.3	16,586
November 06, 2025	476.9	458.05	458.05	476.9	455	7,320
November 04, 2025	452.2	471.15	471.15	477	452.2	21,337
November 03, 2025	434	458.95	458.95	462	434	21,684
October 31, 2025	435.15	435.7	435.7	449.65	434.25	9,536
October 30, 2025	439.6	438.45	438.45	441.1	432.75	5,151
October 29, 2025	449	436.4	436.4	455.2	432.5	19,090
October 28, 2025	444.5	449.8	449.8	457.8	437.95	25,686
October 27, 2025	472.55	444.3	444.3	479.85	439.5	31,515
October 24, 2025	474	469	469	474.95	466.05	6,751
October 23, 2025	477.7	473.5	473.5	483	466.05	29,122
October 21, 2025	464.1	471.5	471.5	475	464.1	5,364
October 20, 2025	474.8	464.1	464.1	476.85	459.3	24,596
October 17, 2025	470	467.6	467.6	480	465.1	61,114
October 16, 2025	430.1	458.75	458.75	476	430	108,133
October 15, 2025	433.7	432.85	432.85	438.5	428	11,523
October 14, 2025	435	435.15	435.15	495.35	428.6	264,242
October 13, 2025	435.6	433.4	433.4	444.1	430.3	20,439
October 10, 2025	458.8	445.5	445.5	463.35	445	53,028
October 09, 2025	464.1	457.75	457.75	475.1	444	317,927
October 08, 2025	408.6	480.65	480.65	483.05	397	336,844
October 07, 2025	419.7	402.55	402.55	423.75	397.95	11,460
October 06, 2025	430	416.8	416.8	440	411	11,583
October 03, 2025	428	425.8	425.8	449.75	422.55	26,635
October 01, 2025	430.95	427.55	427.55	448.95	421.2	17,858
September 30, 2025	427	433.2	433.2	465	425	119,024
September 29, 2025	404	422.55	422.55	440	380.05	56,356
September 26, 2025	409	385	385	409	383.05	5,675
September 25, 2025	419	400.6	400.6	425	384.15	45,408
September 24, 2025	379	414.55	414.55	442.6	357.3	136,483
September 23, 2025	386.4	368.85	368.85	398.95	363.85	10,740
September 22, 2025	396	386.2	386.2	396	382.95	3,326
September 19, 2025	392.25	392	392	401	391	2,009
September 18, 2025	391.75	396.5	396.5	398	384.25	2,538
September 17, 2025	390	391.75	391.75	401	390	1,629
September 16, 2025	390	396.4	396.4	398	385	4,531
September 15, 2025	388	389.25	389.25	399.9	385.5	4,776
September 12, 2025	375.2	387.55	387.55	393.65	374	1,126
September 11, 2025	390.5	383.55	383.55	398	380	1,090
September 10, 2025	399.95	390.5	390.5	399.95	386	2,038
September 09, 2025	384.1	398	398	400	381.1	7,497
September 08, 2025	382.2	390.4	390.4	399.9	375.2	1,377
September 05, 2025	389.4	389.8	389.8	395	380	3,073
September 04, 2025	409.8	387	387	409.8	385.25	3,238
September 03, 2025	389.3	400.25	400.25	408	382	3,587
September 02, 2025	390	389.3	389.3	398	375.25	7,867
September 01, 2025	400	388.45	388.45	400	387.1	14,045
August 29, 2025	427	407.45	407.45	427	407.45	25,586
August 28, 2025	428.9	428.9	428.9	428.9	428.9	6,903
August 26, 2025	408.5	408.5	408.5	408.5	408.5	12,355
August 25, 2025	380	389.05	389.05	389.05	380	13,831
August 22, 2025	356	370.55	370.55	379	355	6,321
August 21, 2025	351	364.3	364.3	375.8	350.95	17,373
August 20, 2025	333	358	358	358.7	333	4,793
August 19, 2025	356.9	341.65	341.65	356.9	340.3	1,870
August 18, 2025	360.1	350.5	350.5	364.95	350.5	4,271

N R Agarwal Industries Limited (NRAIL.NS) NSE