Nilachal Refractories Limited (BOM:502294)
India · Delayed Price · Currency is INR 43.85
+3.20 (7.87%)
At close: Dec 5, 2025
Nilachal Refractories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 40.51 | 44.00 | 40.51 | 41.99 | 41.99 | 4.98% | 343 |
| Nov 10, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.05% | 506 |
| Nov 7, 2025 | 39.85 | 40.10 | 39.85 | 40.02 | 40.02 | 2.09% | 3 |
| Nov 6, 2025 | 39.10 | 39.23 | 36.50 | 39.20 | 39.20 | -0.08% | 419 |
| Nov 4, 2025 | 40.05 | 40.05 | 39.00 | 39.23 | 39.23 | -6.48% | 124 |
| Nov 3, 2025 | 43.00 | 43.00 | 41.95 | 41.95 | 41.95 | 2.82% | 37 |
| Oct 31, 2025 | 42.00 | 42.00 | 40.80 | 40.80 | 40.80 | 0.87% | 60 |
| Oct 30, 2025 | 40.99 | 40.99 | 38.82 | 40.45 | 40.45 | -2.53% | 3,379 |
| Oct 29, 2025 | 40.50 | 41.50 | 40.50 | 41.50 | 41.50 | 2.47% | 159 |
| Oct 28, 2025 | 38.60 | 41.40 | 38.60 | 40.50 | 40.50 | 5.47% | 158 |
| Oct 27, 2025 | 40.50 | 40.50 | 38.20 | 38.40 | 38.40 | -5.19% | 305 |
| Oct 24, 2025 | 41.03 | 43.00 | 40.50 | 40.50 | 40.50 | -4.68% | 192 |
| Oct 23, 2025 | 45.90 | 45.90 | 41.50 | 42.49 | 42.49 | 1.80% | 1,182 |
| 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 |