Nilachal Refractories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	40.00	40.00	39.00	39.00	39.00	-5.43%	68
Jul 30, 2026	41.99	41.99	41.20	41.24	41.24	4.72%	174
Jul 29, 2026	39.38	39.38	37.03	39.38	39.38	-	183
Jul 28, 2026	39.00	39.38	39.00	39.38	39.38	0.97%	704
Jul 27, 2026	42.00	42.00	39.00	39.00	39.00	1.43%	250
Jul 24, 2026	38.83	38.83	38.45	38.45	38.45	-	530
Jul 23, 2026	39.85	39.85	38.05	38.45	38.45	-1.36%	849
Jul 22, 2026	38.40	38.99	37.23	38.98	38.98	1.51%	1,625
Jul 21, 2026	38.02	39.89	38.02	38.40	38.40	-6.32%	585
Jul 20, 2026	41.00	41.00	38.00	40.99	40.99	-0.02%	33
Jul 15, 2026	41.00	41.00	41.00	41.00	41.00	0.99%	11
Jul 14, 2026	38.00	40.85	38.00	40.60	40.60	1.50%	126
Jul 13, 2026	41.80	41.80	40.00	40.00	40.00	-4.31%	22
Jul 10, 2026	40.39	41.80	39.60	41.80	41.80	3.49%	1,001
Jul 9, 2026	40.35	40.39	39.50	40.39	40.39	1.03%	70
Jul 8, 2026	40.81	40.81	39.98	39.98	39.98	-2.08%	10
Jul 7, 2026	41.99	41.99	38.71	40.83	40.83	-4.91%	1,287
Jul 6, 2026	39.05	42.94	39.05	42.94	42.94	7.14%	1,183
Jul 2, 2026	40.89	41.80	39.00	40.08	40.08	2.22%	607
Jul 1, 2026	38.60	42.33	38.60	39.21	39.21	-5.52%	1,918
Jun 29, 2026	40.23	41.69	40.23	41.50	41.50	-0.93%	237
Jun 25, 2026	40.00	42.90	39.55	41.89	41.89	-1.78%	669
Jun 23, 2026	43.21	43.21	42.50	42.65	42.65	-0.33%	1,015
Jun 22, 2026	46.00	46.00	41.00	42.79	42.79	-0.49%	302
Jun 19, 2026	40.38	43.00	40.38	43.00	43.00	6.49%	1,204
Jun 18, 2026	44.00	44.00	40.00	40.38	40.38	-3.90%	147
Jun 17, 2026	42.50	42.95	41.00	42.02	42.02	-2.26%	240
Jun 16, 2026	45.25	45.25	40.26	42.99	42.99	1.51%	796
Jun 15, 2026	39.00	42.35	39.00	42.35	42.35	10.00%	447
Jun 12, 2026	41.50	41.69	38.50	38.50	38.50	1.58%	204
Jun 11, 2026	44.00	44.00	37.10	37.90	37.90	-5.44%	1,560
Jun 10, 2026	43.50	45.99	40.00	40.08	40.08	-7.86%	529
Jun 9, 2026	42.00	45.50	42.00	43.50	43.50	3.57%	12
Jun 8, 2026	39.01	42.00	39.01	42.00	42.00	-0.62%	572
Jun 5, 2026	43.99	45.50	40.02	42.26	42.26	-3.93%	256
Jun 4, 2026	44.87	44.87	41.00	43.99	43.99	2.92%	143
Jun 3, 2026	38.69	42.74	38.69	42.74	42.74	4.99%	1,220
Jun 2, 2026	42.67	42.67	40.55	40.71	40.71	-4.59%	42
Jun 1, 2026	47.00	47.00	42.66	42.67	42.67	-4.97%	1,795
May 29, 2026	40.85	44.99	40.85	44.90	44.90	4.42%	869
May 27, 2026	44.00	44.00	42.00	43.00	43.00	2.02%	3,121
May 26, 2026	42.00	42.15	39.50	42.15	42.15	4.98%	1,117
May 25, 2026	40.15	40.15	40.15	40.15	40.15	-	9
May 22, 2026	40.20	40.20	39.00	40.15	40.15	-0.12%	31
May 20, 2026	40.20	40.20	40.20	40.20	40.20	-0.12%	26
May 19, 2026	40.00	40.25	40.00	40.25	40.25	-	353
May 18, 2026	38.60	41.50	38.58	40.25	40.25	-0.89%	360
May 15, 2026	40.61	40.61	40.61	40.61	40.61	-	312
May 14, 2026	40.29	40.65	40.29	40.61	40.61	-4.24%	911
May 13, 2026	42.41	42.41	42.41	42.41	42.41	0.50%	24