Nilachal Refractories Limited (BOM:502294)
India · Delayed Price · Currency is INR 37.81
-0.49 (-1.28%)
At close: Oct 23, 2026
Nilachal Refractories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 38.39 | 38.39 | 36.00 | 37.81 | 37.81 | -1.28% | 102 |
| Oct 22, 2026 | 38.37 | 38.37 | 38.30 | 38.30 | 38.30 | 0.79% | 2 |
| Oct 16, 2026 | 38.38 | 38.38 | 38.00 | 38.00 | 38.00 | -0.50% | 104 |
| Oct 14, 2026 | 35.23 | 38.38 | 35.21 | 38.19 | 38.19 | -0.03% | 82 |
| Oct 13, 2026 | 35.05 | 38.25 | 35.05 | 38.20 | 38.20 | 0.71% | 104 |
| Oct 12, 2026 | 36.99 | 38.00 | 36.99 | 37.93 | 37.93 | 7.76% | 103 |
| Oct 7, 2026 | 36.99 | 36.99 | 35.20 | 35.20 | 35.20 | 0.46% | 61 |
| Oct 6, 2026 | 36.00 | 36.00 | 35.04 | 35.04 | 35.04 | -7.55% | 45 |
| Oct 5, 2026 | 37.70 | 37.99 | 37.70 | 37.90 | 37.90 | 0.40% | 4 |
| Sep 28, 2026 | 38.30 | 38.30 | 37.75 | 37.75 | 37.75 | -0.13% | 5 |
| Sep 25, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.13% | 2 |
| Sep 24, 2026 | 36.00 | 37.80 | 36.00 | 37.75 | 37.75 | 2.61% | 253 |
| Sep 23, 2026 | 35.06 | 36.79 | 35.00 | 36.79 | 36.79 | 5.11% | 740 |
| Sep 22, 2026 | 35.10 | 37.00 | 34.20 | 35.00 | 35.00 | -5.41% | 2,032 |
| Sep 18, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.65% | 3 |
| Sep 17, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.27% | 25 |
| Sep 16, 2026 | 33.65 | 36.60 | 33.65 | 36.50 | 36.50 | 6.29% | 201 |
| Sep 15, 2026 | 36.82 | 37.80 | 33.75 | 34.34 | 34.34 | -7.19% | 1,035 |
| Sep 11, 2026 | 35.05 | 37.25 | 35.05 | 37.00 | 37.00 | -0.67% | 87 |
| Sep 10, 2026 | 36.58 | 37.50 | 35.50 | 37.25 | 37.25 | -0.93% | 426 |
| Sep 9, 2026 | 37.58 | 37.60 | 37.58 | 37.60 | 37.60 | -0.48% | 41 |
| Sep 8, 2026 | 40.69 | 40.69 | 37.70 | 37.78 | 37.78 | -7.15% | 226 |
| Sep 7, 2026 | 42.00 | 42.00 | 36.02 | 40.69 | 40.69 | 5.72% | 1,754 |
| Sep 4, 2026 | 34.99 | 38.50 | 34.99 | 38.49 | 38.49 | 9.97% | 4,746 |
| Sep 3, 2026 | 33.85 | 35.00 | 33.60 | 35.00 | 35.00 | -1.35% | 232 |
| Sep 2, 2026 | 35.70 | 37.30 | 33.60 | 35.48 | 35.48 | -0.87% | 1,759 |
| Sep 1, 2026 | 36.51 | 37.17 | 35.30 | 35.79 | 35.79 | -8.75% | 1,821 |
| Aug 31, 2026 | 37.08 | 39.25 | 36.51 | 39.22 | 39.22 | -0.71% | 319 |
| Aug 28, 2026 | 40.39 | 40.39 | 39.50 | 39.50 | 39.50 | 6.76% | 21 |
| Aug 27, 2026 | 37.50 | 37.50 | 36.00 | 37.00 | 37.00 | -2.63% | 508 |
| Aug 26, 2026 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -2.56% | 787 |
| Aug 25, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.21% | 104 |
| Aug 21, 2026 | 39.20 | 39.97 | 36.83 | 39.88 | 39.88 | -0.23% | 126 |
| Aug 20, 2026 | 40.00 | 40.00 | 39.95 | 39.97 | 39.97 | -1.77% | 35 |
| Aug 19, 2026 | 38.00 | 41.97 | 38.00 | 40.69 | 40.69 | 4.33% | 169 |
| Aug 17, 2026 | 39.29 | 39.29 | 39.00 | 39.00 | 39.00 | -0.74% | 16 |
| Aug 14, 2026 | 39.50 | 39.50 | 39.29 | 39.29 | 39.29 | 0.77% | 21 |
| Aug 13, 2026 | 39.59 | 39.59 | 38.60 | 38.99 | 38.99 | -1.52% | 31 |
| Aug 12, 2026 | 38.00 | 39.59 | 37.00 | 39.59 | 39.59 | 8.64% | 34 |
| Aug 11, 2026 | 39.00 | 39.85 | 36.41 | 36.44 | 36.44 | -7.11% | 3,065 |
| Aug 10, 2026 | 40.46 | 40.46 | 35.70 | 39.23 | 39.23 | 4.61% | 1,009 |
| Aug 7, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 2 |
| Aug 6, 2026 | 37.20 | 37.50 | 36.00 | 37.50 | 37.50 | 0.81% | 498 |
| Aug 4, 2026 | 39.85 | 39.85 | 37.20 | 37.20 | 37.20 | -6.65% | 1,048 |
| Aug 3, 2026 | 39.39 | 39.85 | 39.00 | 39.85 | 39.85 | 2.18% | 525 |
| 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 |