Nilachal Refractories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	36.72	36.72	36.72	36.72	36.72	4.97%	3,122
Mar 12, 2026	34.00	34.98	34.00	34.98	34.98	4.98%	3,797
Mar 11, 2026	34.70	34.70	33.00	33.32	33.32	-3.87%	65
Mar 10, 2026	31.50	34.66	31.50	34.66	34.66	4.74%	434
Mar 9, 2026	33.09	33.09	33.09	33.09	33.09	-0.48%	56
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