Nilachal Refractories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	35.00	35.00	33.25	33.25	33.25	-5.00%	91
Mar 4, 2026	34.01	35.00	34.01	35.00	35.00	0.86%	7
Mar 2, 2026	34.72	34.72	31.52	34.70	34.70	4.93%	592
Feb 27, 2026	33.05	34.69	33.05	33.07	33.07	0.06%	1,653
Feb 26, 2026	33.00	33.05	33.00	33.05	33.05	-1.52%	201
Feb 25, 2026	34.53	34.53	33.52	33.56	33.56	-4.74%	337
Feb 24, 2026	35.73	37.00	34.11	35.23	35.23	-1.87%	275
Feb 23, 2026	36.70	36.70	35.90	35.90	35.90	1.96%	279
Feb 20, 2026	33.00	35.29	32.51	35.21	35.21	4.26%	804
Feb 19, 2026	34.35	34.35	33.27	33.77	33.77	-3.54%	946
Feb 18, 2026	35.30	35.99	34.87	35.01	35.01	-4.60%	3,345
Feb 17, 2026	37.69	37.69	35.13	36.70	36.70	0.22%	793
Feb 16, 2026	36.54	37.89	36.54	36.62	36.62	-7.83%	5,069
Feb 13, 2026	47.39	47.39	39.73	39.73	39.73	-9.99%	8,195
Feb 12, 2026	50.00	51.21	42.00	44.14	44.14	-5.20%	60,269
Feb 11, 2026	46.56	46.56	46.00	46.56	46.56	20.00%	25,176
Feb 10, 2026	32.99	38.80	32.99	38.80	38.80	19.98%	8,176
Feb 9, 2026	35.50	35.50	31.00	32.34	32.34	-10.04%	2,777
Feb 6, 2026	32.32	38.77	32.32	35.95	35.95	11.23%	1,695
Feb 5, 2026	32.08	34.90	32.08	32.32	32.32	-1.25%	2,461
Feb 4, 2026	31.50	35.90	31.50	32.73	32.73	3.58%	1,414
Feb 3, 2026	31.00	36.88	31.00	31.60	31.60	0.64%	830
Feb 2, 2026	33.98	33.98	30.65	31.40	31.40	-7.62%	194
Feb 1, 2026	35.59	36.00	33.99	33.99	33.99	1.71%	289
Jan 30, 2026	35.85	35.85	31.75	33.42	33.42	-	57
Jan 29, 2026	35.48	35.85	31.60	33.42	33.42	-3.91%	306
Jan 28, 2026	36.75	36.75	33.00	34.78	34.78	1.70%	475
Jan 27, 2026	36.49	36.49	28.88	34.20	34.20	1.27%	749
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