Nilachal Refractories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	43.00	43.00	42.20	42.20	42.20	-3.21%	410
May 11, 2026	47.00	47.00	43.60	43.60	43.60	-3.54%	55
May 8, 2026	46.90	46.90	43.00	45.20	45.20	1.12%	358
May 7, 2026	43.73	45.01	42.65	44.70	44.70	4.27%	3,726
May 6, 2026	43.00	43.00	41.80	42.87	42.87	0.16%	525
May 5, 2026	43.50	43.50	39.44	42.80	42.80	3.13%	357
May 4, 2026	41.50	41.50	41.50	41.50	41.50	-	24
Apr 30, 2026	42.70	42.70	41.50	41.50	41.50	2.04%	2,531
Apr 29, 2026	38.74	40.67	38.74	40.67	40.67	4.98%	1,043
Apr 28, 2026	40.18	42.09	38.51	38.74	38.74	-3.58%	240
Apr 27, 2026	44.00	44.00	39.90	40.18	40.18	-4.33%	1,322
Apr 24, 2026	38.50	42.00	38.50	42.00	42.00	4.87%	936
Apr 23, 2026	41.95	43.30	40.01	40.05	40.05	-4.53%	2,138
Apr 22, 2026	46.00	46.00	41.93	41.95	41.95	-4.92%	1,913
Apr 21, 2026	44.44	44.44	40.22	44.12	44.12	4.23%	5,825
Apr 20, 2026	44.55	44.55	42.33	42.33	42.33	-4.98%	1,410
Apr 17, 2026	40.33	44.56	40.33	44.55	44.55	4.95%	3,315
Apr 16, 2026	42.50	42.50	42.45	42.45	42.45	-1.99%	99
Apr 15, 2026	44.20	44.20	42.00	43.31	43.31	2.87%	679
Apr 13, 2026	41.00	42.33	41.00	42.10	42.10	1.45%	198
Apr 10, 2026	38.83	41.60	38.80	41.50	41.50	4.75%	6,263
Apr 9, 2026	36.00	39.77	36.00	39.62	39.62	4.57%	13,769
Apr 8, 2026	37.90	37.90	37.89	37.89	37.89	-4.99%	554
Apr 7, 2026	39.88	39.88	39.88	39.88	39.88	-4.98%	374
Apr 6, 2026	41.97	41.97	41.97	41.97	41.97	-4.98%	785
Apr 2, 2026	44.17	44.17	44.17	44.17	44.17	-4.99%	155
Apr 1, 2026	46.49	46.49	46.49	46.49	46.49	-4.99%	332
Mar 30, 2026	48.93	48.93	48.93	48.93	48.93	-4.99%	326
Mar 27, 2026	56.92	56.92	51.50	51.50	51.50	-5.00%	22,005
Mar 25, 2026	54.21	54.21	54.21	54.21	54.21	5.00%	4,355
Mar 24, 2026	51.63	51.63	51.63	51.63	51.63	4.98%	3,398
Mar 23, 2026	49.18	49.18	49.18	49.18	49.18	5.00%	4,821
Mar 20, 2026	46.84	46.84	46.84	46.84	46.84	5.00%	6,927
Mar 19, 2026	44.61	44.61	44.61	44.61	44.61	4.99%	1,774
Mar 18, 2026	42.49	42.49	42.49	42.49	42.49	4.99%	1,628
Mar 17, 2026	40.47	40.47	40.47	40.47	40.47	4.98%	280
Mar 16, 2026	38.55	38.55	38.55	38.55	38.55	4.98%	740