Nilachal Refractories Limited (BOM:502294)
India · Delayed Price · Currency is INR 41.00
+0.95 (2.37%)
At close: Sep 12, 2025
Nilachal Refractories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 41.20 | 41.20 | 38.60 | 38.61 | 38.61 | -5.83% | 99 |
| Sep 12, 2025 | 42.00 | 42.00 | 40.10 | 41.00 | 41.00 | 2.37% | 125 |
| Sep 11, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - | 190 |
| Sep 10, 2025 | 41.20 | 41.20 | 40.05 | 40.05 | 40.05 | -3.26% | 35 |
| Sep 9, 2025 | 40.68 | 41.95 | 40.68 | 41.40 | 41.40 | 1.27% | 98 |
| Sep 8, 2025 | 40.88 | 40.88 | 40.48 | 40.88 | 40.88 | -0.12% | 119 |
| Sep 5, 2025 | 42.00 | 42.00 | 36.01 | 40.93 | 40.93 | 6.98% | 705 |
| Sep 4, 2025 | 39.60 | 42.45 | 37.00 | 38.26 | 38.26 | -4.35% | 1,039 |
| Sep 3, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -3.47% | 10 |
| Sep 1, 2025 | 42.50 | 42.50 | 41.44 | 41.44 | 41.44 | 7.22% | 49 |
| Aug 29, 2025 | 45.90 | 45.90 | 38.35 | 38.65 | 38.65 | -4.57% | 156 |
| Aug 28, 2025 | 40.86 | 40.86 | 39.87 | 40.50 | 40.50 | 1.58% | 12 |
| Aug 26, 2025 | 39.75 | 42.10 | 39.44 | 39.87 | 39.87 | 0.30% | 184 |
| Aug 25, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -0.63% | 168 |
| Aug 21, 2025 | 40.90 | 40.90 | 40.00 | 40.00 | 40.00 | -2.20% | 11 |
| Aug 19, 2025 | 41.30 | 41.30 | 39.50 | 40.90 | 40.90 | 5.41% | 242 |
| Aug 18, 2025 | 39.08 | 41.45 | 38.50 | 38.80 | 38.80 | -0.72% | 1,019 |
| Aug 14, 2025 | 39.78 | 41.20 | 39.00 | 39.08 | 39.08 | 0.21% | 141 |
| Aug 13, 2025 | 39.82 | 39.82 | 39.00 | 39.00 | 39.00 | -4.53% | 265 |
| Aug 12, 2025 | 39.50 | 40.95 | 38.05 | 40.85 | 40.85 | -0.97% | 39 |
| Aug 11, 2025 | 41.50 | 41.50 | 41.25 | 41.25 | 41.25 | 4.43% | 215 |
| Aug 8, 2025 | 41.60 | 41.60 | 37.20 | 39.50 | 39.50 | -5.05% | 2,396 |
| Aug 7, 2025 | 42.00 | 42.00 | 41.00 | 41.60 | 41.60 | 9.47% | 1,159 |
| Aug 6, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -9.52% | 4 |
| Aug 5, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 3.70% | 1 |
| Aug 4, 2025 | 38.20 | 40.50 | 38.20 | 40.50 | 40.50 | 6.30% | 114 |
| Aug 1, 2025 | 35.50 | 38.10 | 35.50 | 38.10 | 38.10 | -1.30% | 274 |
| Jul 31, 2025 | 40.00 | 40.00 | 38.60 | 38.60 | 38.60 | -3.50% | 51 |
| Jul 30, 2025 | 39.00 | 40.20 | 39.00 | 40.00 | 40.00 | - | 1,122 |
| Jul 29, 2025 | 39.75 | 40.10 | 39.00 | 40.00 | 40.00 | -4.28% | 1,644 |
| Jul 28, 2025 | 40.56 | 42.00 | 39.78 | 41.79 | 41.79 | 5.11% | 543 |
| Jul 25, 2025 | 42.02 | 42.02 | 38.70 | 39.76 | 39.76 | -3.50% | 110 |
| Jul 24, 2025 | 42.60 | 42.60 | 39.26 | 41.20 | 41.20 | 0.86% | 1,060 |
| Jul 23, 2025 | 41.75 | 41.75 | 39.05 | 40.85 | 40.85 | 5.15% | 397 |
| Jul 22, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 0.13% | 97 |
| Jul 17, 2025 | 40.80 | 40.80 | 38.80 | 38.80 | 38.80 | -3.00% | 205 |
| Jul 16, 2025 | 38.65 | 40.00 | 38.65 | 40.00 | 40.00 | -2.79% | 283 |
| Jul 15, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | -2.00% | 1,001 |
| Jul 14, 2025 | 42.84 | 42.84 | 41.79 | 41.99 | 41.99 | -0.02% | 212 |
| Jul 11, 2025 | 42.90 | 42.90 | 41.50 | 42.00 | 42.00 | 2.44% | 169 |
| Jul 10, 2025 | 41.79 | 41.79 | 40.99 | 41.00 | 41.00 | -2.38% | 374 |
| Jul 9, 2025 | 40.42 | 42.20 | 40.42 | 42.00 | 42.00 | 4.82% | 209 |
| Jul 8, 2025 | 40.05 | 40.07 | 40.05 | 40.07 | 40.07 | 0.18% | 4 |
| Jul 7, 2025 | 39.01 | 40.00 | 39.01 | 40.00 | 40.00 | 1.09% | 43 |
| Jul 3, 2025 | 40.80 | 40.80 | 39.52 | 39.57 | 39.57 | -3.49% | 522 |
| Jul 2, 2025 | 38.20 | 42.50 | 38.20 | 41.00 | 41.00 | -4.38% | 857 |
| Jul 1, 2025 | 40.05 | 44.50 | 40.05 | 42.88 | 42.88 | 1.16% | 1,579 |
| Jun 30, 2025 | 43.27 | 43.27 | 42.30 | 42.39 | 42.39 | -1.07% | 529 |
| Jun 27, 2025 | 40.00 | 42.85 | 40.00 | 42.85 | 42.85 | 7.53% | 102 |
| Jun 26, 2025 | 39.75 | 39.86 | 39.75 | 39.85 | 39.85 | 0.78% | 134 |