Nilachal Refractories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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