Nilachal Refractories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	35.99	36.70	32.34	33.77	33.77	0.84%	2,745
Jan 22, 2026	37.00	37.00	32.00	33.49	33.49	-8.92%	245
Jan 21, 2026	36.84	36.84	36.77	36.77	36.77	5.06%	3
Jan 20, 2026	34.44	36.99	32.41	35.00	35.00	1.63%	562
Jan 19, 2026	34.65	37.25	33.10	34.44	34.44	-0.61%	1,099
Jan 16, 2026	32.14	35.49	32.14	34.65	34.65	-4.02%	550
Jan 14, 2026	37.39	37.39	36.00	36.10	36.10	0.78%	1,395
Jan 13, 2026	37.30	37.30	35.82	35.82	35.82	3.17%	142
Jan 12, 2026	34.72	34.72	34.72	34.72	34.72	0.78%	6
Jan 9, 2026	35.60	35.60	33.00	34.45	34.45	-3.23%	492
Jan 8, 2026	37.98	37.98	32.36	35.60	35.60	2.86%	1,786
Jan 7, 2026	35.05	37.70	34.50	34.61	34.61	-0.37%	285
Jan 6, 2026	35.56	40.87	34.56	34.74	34.74	-2.96%	1,577
Jan 5, 2026	37.80	37.80	34.50	35.80	35.80	-2.82%	1,206
Jan 2, 2026	36.02	38.24	36.02	36.84	36.84	0.22%	2,392
Jan 1, 2026	38.70	38.70	36.59	36.76	36.76	0.52%	1,324
Dec 31, 2025	38.00	38.75	36.31	36.57	36.57	-8.12%	6,289
Dec 30, 2025	37.85	39.90	36.50	39.80	39.80	9.52%	1,125
Dec 29, 2025	37.23	39.70	35.00	36.34	36.34	-9.15%	10,947
Dec 26, 2025	40.70	40.70	39.80	40.00	40.00	0.25%	34
Dec 24, 2025	39.90	39.90	39.90	39.90	39.90	-	7
Dec 23, 2025	41.00	41.00	39.30	39.90	39.90	-6.01%	315
Dec 22, 2025	37.05	43.75	37.05	42.45	42.45	3.79%	219
Dec 19, 2025	43.84	43.84	40.90	40.90	40.90	-2.01%	40
Dec 18, 2025	42.90	42.90	41.65	41.74	41.74	7.47%	110
Dec 17, 2025	42.90	42.90	38.20	38.84	38.84	-7.06%	59
Dec 16, 2025	43.00	43.00	41.60	41.79	41.79	3.13%	204
Dec 15, 2025	41.20	41.20	40.52	40.52	40.52	3.82%	32
Dec 12, 2025	42.49	42.49	39.00	39.03	39.03	-7.18%	1,509
Dec 11, 2025	37.70	42.50	37.70	42.05	42.05	12.43%	238
Dec 10, 2025	40.41	40.41	37.40	37.40	37.40	-4.98%	41
Dec 9, 2025	43.00	43.00	38.71	39.36	39.36	-0.38%	72
Dec 8, 2025	44.00	44.00	39.30	39.51	39.51	-9.90%	39
Dec 5, 2025	41.50	48.78	39.00	43.85	43.85	7.87%	2,304
Dec 4, 2025	40.39	41.00	40.39	40.65	40.65	0.64%	240
Dec 3, 2025	39.80	40.40	38.90	40.39	40.39	4.18%	2,721
Dec 2, 2025	39.07	39.07	38.45	38.77	38.77	1.23%	184
Dec 1, 2025	38.30	38.30	37.53	38.30	38.30	-	22
Nov 27, 2025	38.50	38.50	38.30	38.30	38.30	-	152
Nov 26, 2025	38.30	38.50	38.30	38.30	38.30	-	204
Nov 25, 2025	38.35	38.35	38.30	38.30	38.30	-	20,612
Nov 24, 2025	38.30	38.30	38.30	38.30	38.30	-	12
Nov 21, 2025	40.99	40.99	38.00	38.30	38.30	-3.50%	923
Nov 20, 2025	42.25	42.25	39.00	39.69	39.69	-4.25%	1,381
Nov 19, 2025	41.20	41.60	40.11	41.45	41.45	0.39%	446
Nov 18, 2025	42.64	42.64	38.60	41.29	41.29	2.89%	249
Nov 17, 2025	40.00	44.00	40.00	40.13	40.13	-6.67%	3,025
Nov 14, 2025	42.40	43.00	40.52	43.00	43.00	2.41%	2,876
Nov 13, 2025	40.10	43.50	40.10	41.99	41.99	4.71%	319
Nov 12, 2025	43.49	43.49	40.10	40.10	40.10	-4.50%	1,173