N R Agarwal Industries Limited (NRAIL.NS) NSE
408.80
-14.75(-3.48%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
408.80
-14.75(-3.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 419.85 | 412.4 | 412.4 | 422.9 | 407 | 4,199 |
| April 01, 2026 | 424.5 | 423.55 | 423.55 | 424.8 | 416.4 | 992 |
| March 30, 2026 | 404.5 | 403.95 | 403.95 | 424.7 | 388.2 | 11,273 |
| March 27, 2026 | 421.05 | 404.85 | 404.85 | 421.25 | 396.6 | 2,682 |
| March 25, 2026 | 421.5 | 416 | 416 | 428 | 409.5 | 11,020 |
| March 24, 2026 | 397.8 | 413.6 | 413.6 | 416.65 | 393.9 | 4,151 |
| March 23, 2026 | 410 | 388.95 | 388.95 | 410 | 385 | 3,421 |
| March 19, 2026 | 421 | 410.4 | 410.4 | 424.7 | 409 | 1,574 |
| March 18, 2026 | 422.05 | 432.05 | 432.05 | 435 | 415 | 5,171 |
| March 17, 2026 | 392.5 | 418.2 | 418.2 | 422.05 | 392.5 | 5,407 |
| March 16, 2026 | 396 | 399.6 | 399.6 | 410 | 388.35 | 7,869 |
| March 13, 2026 | 408.75 | 409.1 | 409.1 | 415 | 393.05 | 6,462 |
| March 12, 2026 | 429.95 | 409.35 | 409.35 | 429.95 | 393.95 | 14,486 |
| March 11, 2026 | 444 | 429.8 | 429.8 | 445 | 428.05 | 756 |
| March 10, 2026 | 432 | 435.9 | 435.9 | 440.35 | 430.1 | 2,288 |
| March 09, 2026 | 425.1 | 429.9 | 429.9 | 447.1 | 425.1 | 2,964 |
| March 06, 2026 | 442.3 | 444.15 | 444.15 | 454.5 | 440.1 | 1,547 |
| March 05, 2026 | 440.5 | 439.55 | 439.55 | 448.1 | 435 | 1,528 |
| March 02, 2026 | 451 | 444.45 | 444.45 | 459.9 | 436.1 | 2,763 |
| February 27, 2026 | 451 | 460.4 | 460.4 | 474.85 | 443.45 | 10,451 |
| February 26, 2026 | 441.3 | 439.15 | 439.15 | 444.25 | 436.55 | 1,212 |
| February 25, 2026 | 463.2 | 435.85 | 435.85 | 463.95 | 433 | 4,697 |
| February 24, 2026 | 455 | 439.6 | 439.6 | 458.7 | 438 | 4,049 |
| February 23, 2026 | 464 | 453.2 | 453.2 | 464 | 451.25 | 1,982 |
| February 20, 2026 | 434.4 | 460.7 | 0 | 483.95 | 431.75 | 53,616 |
| February 19, 2026 | 438.2 | 433.1 | 0 | 443.7 | 428.35 | 1,971 |
| February 18, 2026 | 447 | 441.65 | 0 | 452.2 | 438 | 6,553 |
| February 17, 2026 | 464.9 | 445.9 | 0 | 464.9 | 442.2 | 3,586 |
| February 16, 2026 | 469.75 | 456.7 | 0 | 469.75 | 447 | 4,031 |
| February 13, 2026 | 479 | 452.55 | 0 | 481.5 | 450.5 | 3,782 |
| February 12, 2026 | 477.65 | 467.1 | 0 | 490 | 462.6 | 11,155 |
| February 11, 2026 | 456.2 | 466.25 | 0 | 471 | 443.35 | 24,900 |
| February 10, 2026 | 445.75 | 462.85 | 0 | 474 | 445.75 | 15,945 |
| February 09, 2026 | 448 | 438.6 | 0 | 449 | 435.7 | 1,100 |
| February 06, 2026 | 454.5 | 438.4 | 0 | 454.5 | 435 | 1,763 |
| February 05, 2026 | 449.5 | 436.5 | 0 | 450.25 | 434.5 | 3,199 |
| February 04, 2026 | 458 | 448.55 | 0 | 475 | 444.05 | 25,102 |
| February 03, 2026 | 449.7 | 447.15 | 0 | 455 | 440 | 6,806 |
| February 02, 2026 | 449.95 | 445.35 | 0 | 456.2 | 432.65 | 4,902 |
| February 01, 2026 | 442.7 | 436.25 | 0 | 451.65 | 430.2 | 543 |
| January 30, 2026 | 448.05 | 442.7 | 0 | 455.1 | 434.4 | 5,102 |
| January 29, 2026 | 447.45 | 444.8 | 0 | 455 | 422.1 | 8,212 |
| January 28, 2026 | 435.2 | 441.5 | 0 | 445 | 416.6 | 3,451 |
| January 27, 2026 | 427.65 | 423.9 | 0 | 427.65 | 410.75 | 9,096 |
| January 23, 2026 | 442.8 | 419.45 | 0 | 447.4 | 416.35 | 1,392 |
| January 22, 2026 | 436 | 438.6 | 0 | 453 | 436 | 1,128 |
| January 21, 2026 | 423 | 442.15 | 0 | 444.75 | 410.05 | 11,556 |
| January 20, 2026 | 453.1 | 431.55 | 0 | 455 | 430.2 | 4,249 |
| January 19, 2026 | 452 | 450.8 | 0 | 462.85 | 442 | 2,245 |
| January 16, 2026 | 436 | 458.25 | 0 | 462.95 | 432 | 12,885 |
| January 14, 2026 | 453.85 | 444.2 | 0 | 453.85 | 430.1 | 10,549 |
| January 13, 2026 | 458.65 | 441.25 | 0 | 458.65 | 440 | 2,764 |
| January 12, 2026 | 460 | 444.65 | 0 | 469.75 | 440.1 | 5,013 |
| January 09, 2026 | 464.95 | 448.6 | 0 | 483 | 446.25 | 4,735 |
| January 08, 2026 | 463 | 455.35 | 0 | 479 | 451.2 | 2,285 |
| January 07, 2026 | 464.45 | 469.85 | 0 | 474 | 450.6 | 6,115 |
| January 06, 2026 | 468.95 | 454.25 | 0 | 468.95 | 445.4 | 12,090 |
| January 05, 2026 | 468.25 | 458.5 | 0 | 487.05 | 454.5 | 10,231 |
| January 02, 2026 | 484.75 | 475.4 | 0 | 484.75 | 469 | 7,377 |
| January 01, 2026 | 489.5 | 474.9 | 0 | 489.65 | 470.6 | 7,081 |