Nilachal Refractories Limited (BOM:502294)
India flag India · Delayed Price · Currency is INR
41.79
+1.78 (4.45%)
At close: Oct 20, 2025

Nilachal Refractories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202538.7041.7538.7041.7441.74-0.12%61
Oct 20, 202539.2144.0139.2141.7941.794.45%304
Oct 17, 202540.0140.0139.5040.0140.01-2.53%396
Oct 16, 202541.1041.1041.0541.0541.05-0.12%6
Oct 15, 202541.1041.1041.1041.1041.10-0.68%4
Oct 14, 202539.1441.9039.1441.3841.385.72%159
Oct 13, 202539.9139.9139.1339.1439.140.03%100
Oct 10, 202539.1139.1339.1139.1339.130.05%106
Oct 9, 202541.0041.0039.1039.1139.11-4.61%19
Oct 8, 202539.1042.0039.0041.0041.004.86%6,901
Oct 7, 202540.4441.0038.0039.1039.10-2.23%3,352
Oct 6, 202538.0140.6938.0139.9939.99-1.74%67
Oct 3, 202540.9940.9938.0040.7040.70-0.73%290
Oct 1, 202541.0041.0041.0041.0041.000.49%1
Sep 30, 202541.0041.0040.5540.8040.801.14%130
Sep 29, 202540.6040.6038.8540.3440.341.38%164
Sep 26, 202538.9140.6038.8539.7939.792.26%726
Sep 25, 202540.7540.7538.8238.9138.91-3.52%823
Sep 24, 202540.7040.7038.8840.3340.333.15%1,011
Sep 23, 202540.0040.0039.1039.1039.10-2.25%38
Sep 22, 202540.9541.0038.8040.0040.00-1.09%1,465
Sep 19, 202540.8040.8040.4440.4440.44-1.08%128
Sep 18, 202539.0041.2039.0040.8840.883.78%189
Sep 17, 202538.9540.4438.8039.3939.391.26%648
Sep 16, 202538.6541.0038.6038.9038.900.75%1,534
Sep 15, 202541.2041.2038.6038.6138.61-5.83%99
Sep 12, 202542.0042.0040.1041.0041.002.37%125
Sep 11, 202540.0540.0540.0540.0540.05-190
Sep 10, 202541.2041.2040.0540.0540.05-3.26%35
Sep 9, 202540.6841.9540.6841.4041.401.27%98
Sep 8, 202540.8840.8840.4840.8840.88-0.12%119
Sep 5, 202542.0042.0036.0140.9340.936.98%705
Sep 4, 202539.6042.4537.0038.2638.26-4.35%1,039
Sep 3, 202540.0040.0040.0040.0040.00-3.47%10
Sep 1, 202542.5042.5041.4441.4441.447.22%49
Aug 29, 202545.9045.9038.3538.6538.65-4.57%156
Aug 28, 202540.8640.8639.8740.5040.501.58%12
Aug 26, 202539.7542.1039.4439.8739.870.30%184
Aug 25, 202539.7539.7539.7539.7539.75-0.63%168
Aug 21, 202540.9040.9040.0040.0040.00-2.20%11
Aug 19, 202541.3041.3039.5040.9040.905.41%242
Aug 18, 202539.0841.4538.5038.8038.80-0.72%1,019
Aug 14, 202539.7841.2039.0039.0839.080.21%141
Aug 13, 202539.8239.8239.0039.0039.00-4.53%265
Aug 12, 202539.5040.9538.0540.8540.85-0.97%39
Aug 11, 202541.5041.5041.2541.2541.254.43%215
Aug 8, 202541.6041.6037.2039.5039.50-5.05%2,396
Aug 7, 202542.0042.0041.0041.6041.609.47%1,159
Aug 6, 202538.0038.0038.0038.0038.00-9.52%4
Aug 5, 202542.0042.0042.0042.0042.003.70%1