Nidhi Granites Limited (BOM:512103)
India · Delayed Price · Currency is INR 355.00
+0.20 (0.06%)
At close: May 29, 2026
Nidhi Granites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 350.00 | 355.00 | 350.00 | 354.50 | 354.50 | -0.14% | 159 |
| May 29, 2026 | 365.00 | 365.00 | 355.00 | 355.00 | 355.00 | 0.06% | 1,023 |
| May 27, 2026 | 339.00 | 355.95 | 323.00 | 354.80 | 354.80 | 4.66% | 5,538 |
| May 26, 2026 | 339.95 | 339.95 | 339.00 | 339.00 | 339.00 | -0.29% | 2 |
| May 25, 2026 | 350.00 | 350.00 | 339.00 | 340.00 | 340.00 | -0.86% | 1,025 |
| May 22, 2026 | 346.00 | 346.00 | 315.50 | 342.95 | 342.95 | 3.38% | 511 |
| May 21, 2026 | 345.90 | 345.90 | 330.00 | 331.75 | 331.75 | -2.43% | 191 |
| May 20, 2026 | 328.00 | 349.00 | 328.00 | 340.00 | 340.00 | 1.49% | 371 |
| May 19, 2026 | 330.00 | 340.00 | 330.00 | 335.00 | 335.00 | 2.82% | 600 |
| May 18, 2026 | 337.60 | 337.60 | 325.00 | 325.80 | 325.80 | -2.46% | 650 |
| May 15, 2026 | 337.95 | 337.95 | 322.10 | 334.00 | 334.00 | 2.94% | 240 |
| May 14, 2026 | 325.00 | 325.00 | 323.90 | 324.45 | 324.45 | 3.99% | 356 |
| May 13, 2026 | 319.00 | 319.00 | 311.00 | 312.00 | 312.00 | 0.03% | 49 |
| May 12, 2026 | 331.00 | 331.00 | 310.70 | 311.90 | 311.90 | -4.62% | 51 |
| May 11, 2026 | 335.95 | 342.00 | 327.00 | 327.00 | 327.00 | -1.61% | 451 |
| May 8, 2026 | 346.25 | 346.25 | 320.05 | 332.35 | 332.35 | 0.64% | 348 |
| May 7, 2026 | 339.50 | 340.00 | 329.95 | 330.25 | 330.25 | 1.62% | 1,163 |
| May 6, 2026 | 326.00 | 330.00 | 323.95 | 325.00 | 325.00 | - | 288 |
| May 5, 2026 | 313.50 | 328.50 | 313.50 | 325.00 | 325.00 | -1.52% | 270 |
| May 4, 2026 | 333.50 | 333.50 | 330.00 | 330.00 | 330.00 | -1.05% | 70 |
| Apr 30, 2026 | 349.50 | 349.50 | 318.10 | 333.50 | 333.50 | - | 1,201 |
| Apr 29, 2026 | 338.95 | 339.70 | 307.40 | 333.50 | 333.50 | 3.08% | 251 |
| Apr 28, 2026 | 332.00 | 332.00 | 320.00 | 323.55 | 323.55 | 2.24% | 170 |
| Apr 27, 2026 | 315.00 | 319.00 | 310.00 | 316.45 | 316.45 | 2.13% | 1,023 |
| Apr 24, 2026 | 313.90 | 314.00 | 286.00 | 309.85 | 309.85 | 2.97% | 865 |
| Apr 23, 2026 | 303.00 | 320.00 | 299.00 | 300.90 | 300.90 | -1.34% | 1,660 |
| Apr 22, 2026 | 303.85 | 315.00 | 300.05 | 305.00 | 305.00 | 0.38% | 618 |
| Apr 21, 2026 | 309.00 | 309.00 | 280.30 | 303.85 | 303.85 | 2.98% | 541 |
| Apr 20, 2026 | 299.95 | 299.95 | 286.00 | 295.05 | 295.05 | 3.09% | 824 |
| Apr 17, 2026 | 286.20 | 286.20 | 286.20 | 286.20 | 286.20 | 4.99% | 56 |
| Apr 16, 2026 | 272.60 | 272.60 | 272.00 | 272.60 | 272.60 | 4.99% | 1,063 |
| Apr 15, 2026 | 259.65 | 259.65 | 259.65 | 259.65 | 259.65 | 4.99% | 812 |
| Apr 13, 2026 | 247.30 | 247.30 | 225.55 | 247.30 | 247.30 | 4.99% | 375 |
| Apr 10, 2026 | 235.55 | 235.55 | 235.55 | 235.55 | 235.55 | 4.99% | 103 |
| Apr 9, 2026 | 213.70 | 224.35 | 213.70 | 224.35 | 224.35 | 4.98% | 12 |
| Apr 8, 2026 | 213.00 | 213.70 | 205.55 | 213.70 | 213.70 | 4.99% | 367 |
| Apr 7, 2026 | 197.95 | 203.55 | 197.60 | 203.55 | 203.55 | 4.98% | 2,191 |
| Apr 6, 2026 | 189.80 | 195.00 | 189.80 | 193.90 | 193.90 | 2.40% | 431 |
| Apr 2, 2026 | 217.50 | 217.50 | 181.45 | 189.35 | 189.35 | -6.08% | 2,508 |
| Apr 1, 2026 | 244.55 | 244.55 | 200.15 | 201.60 | 201.60 | -9.33% | 1,219 |
| Mar 30, 2026 | 203.35 | 245.00 | 203.35 | 222.35 | 222.35 | -1.09% | 148 |
| Mar 27, 2026 | 253.00 | 253.00 | 215.10 | 224.80 | 224.80 | -2.26% | 5,599 |
| Mar 25, 2026 | 245.00 | 245.00 | 229.95 | 230.00 | 230.00 | - | 382 |
| Mar 24, 2026 | 238.80 | 244.00 | 216.05 | 230.00 | 230.00 | -3.99% | 682 |
| Mar 23, 2026 | 250.00 | 250.00 | 239.55 | 239.55 | 239.55 | -9.99% | 2,214 |
| Mar 20, 2026 | 279.95 | 279.95 | 250.00 | 266.15 | 266.15 | 3.88% | 143 |
| Mar 19, 2026 | 280.00 | 280.00 | 255.50 | 256.20 | 256.20 | -7.17% | 82 |
| Mar 18, 2026 | 287.00 | 287.00 | 276.00 | 276.00 | 276.00 | 2.22% | 22 |
| Mar 17, 2026 | 270.00 | 287.00 | 266.55 | 270.00 | 270.00 | -5.26% | 175 |
| Mar 16, 2026 | 297.90 | 297.90 | 273.10 | 285.00 | 285.00 | -0.87% | 509 |