Nilachal Refractories Limited (BOM:502294)
41.79
+1.78 (4.45%)
At close: Oct 20, 2025
Nilachal Refractories Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 38.70 | 41.75 | 38.70 | 41.74 | 41.74 | -0.12% | 61 |
Oct 20, 2025 | 39.21 | 44.01 | 39.21 | 41.79 | 41.79 | 4.45% | 304 |
Oct 17, 2025 | 40.01 | 40.01 | 39.50 | 40.01 | 40.01 | -2.53% | 396 |
Oct 16, 2025 | 41.10 | 41.10 | 41.05 | 41.05 | 41.05 | -0.12% | 6 |
Oct 15, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -0.68% | 4 |
Oct 14, 2025 | 39.14 | 41.90 | 39.14 | 41.38 | 41.38 | 5.72% | 159 |
Oct 13, 2025 | 39.91 | 39.91 | 39.13 | 39.14 | 39.14 | 0.03% | 100 |
Oct 10, 2025 | 39.11 | 39.13 | 39.11 | 39.13 | 39.13 | 0.05% | 106 |
Oct 9, 2025 | 41.00 | 41.00 | 39.10 | 39.11 | 39.11 | -4.61% | 19 |
Oct 8, 2025 | 39.10 | 42.00 | 39.00 | 41.00 | 41.00 | 4.86% | 6,901 |
Oct 7, 2025 | 40.44 | 41.00 | 38.00 | 39.10 | 39.10 | -2.23% | 3,352 |
Oct 6, 2025 | 38.01 | 40.69 | 38.01 | 39.99 | 39.99 | -1.74% | 67 |
Oct 3, 2025 | 40.99 | 40.99 | 38.00 | 40.70 | 40.70 | -0.73% | 290 |
Oct 1, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.49% | 1 |
Sep 30, 2025 | 41.00 | 41.00 | 40.55 | 40.80 | 40.80 | 1.14% | 130 |
Sep 29, 2025 | 40.60 | 40.60 | 38.85 | 40.34 | 40.34 | 1.38% | 164 |
Sep 26, 2025 | 38.91 | 40.60 | 38.85 | 39.79 | 39.79 | 2.26% | 726 |
Sep 25, 2025 | 40.75 | 40.75 | 38.82 | 38.91 | 38.91 | -3.52% | 823 |
Sep 24, 2025 | 40.70 | 40.70 | 38.88 | 40.33 | 40.33 | 3.15% | 1,011 |
Sep 23, 2025 | 40.00 | 40.00 | 39.10 | 39.10 | 39.10 | -2.25% | 38 |
Sep 22, 2025 | 40.95 | 41.00 | 38.80 | 40.00 | 40.00 | -1.09% | 1,465 |
Sep 19, 2025 | 40.80 | 40.80 | 40.44 | 40.44 | 40.44 | -1.08% | 128 |
Sep 18, 2025 | 39.00 | 41.20 | 39.00 | 40.88 | 40.88 | 3.78% | 189 |
Sep 17, 2025 | 38.95 | 40.44 | 38.80 | 39.39 | 39.39 | 1.26% | 648 |
Sep 16, 2025 | 38.65 | 41.00 | 38.60 | 38.90 | 38.90 | 0.75% | 1,534 |
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 |