Nirav Commercials Limited (BOM:512425)
India · Delayed Price · Currency is INR 820.00
-42.60 (-4.94%)
At close: Apr 23, 2026
Nirav Commercials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | -4.94% | 1 |
| Apr 22, 2026 | 862.60 | 862.60 | 862.60 | 862.60 | 862.60 | - | 2 |
| Apr 21, 2026 | 953.30 | 953.30 | 862.60 | 862.60 | 862.60 | -5.00% | 3 |
| Apr 20, 2026 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | 4.97% | 1 |
| Apr 17, 2026 | 825.00 | 865.00 | 825.00 | 865.00 | 865.00 | 4.85% | 6 |
| Apr 16, 2026 | 852.60 | 852.60 | 775.00 | 825.00 | 825.00 | 1.60% | 26 |
| Apr 15, 2026 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | 4.91% | 1 |
| Apr 10, 2026 | 774.00 | 774.00 | 774.00 | 774.00 | 774.00 | 5.00% | 1 |
| Apr 9, 2026 | 737.15 | 737.15 | 737.15 | 737.15 | 737.15 | 5.00% | 1 |
| Apr 8, 2026 | 702.05 | 702.05 | 636.00 | 702.05 | 702.05 | 5.00% | 72 |
| Apr 7, 2026 | 680.00 | 680.00 | 646.00 | 668.65 | 668.65 | -1.67% | 18 |
| Apr 6, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | -4.23% | 2 |
| Apr 2, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 4.58% | 2 |
| Apr 1, 2026 | 678.90 | 678.90 | 678.90 | 678.90 | 678.90 | 5.00% | 1 |
| Mar 30, 2026 | 615.85 | 646.60 | 615.85 | 646.60 | 646.60 | 4.99% | 11 |
| Mar 27, 2026 | 636.95 | 636.95 | 580.05 | 615.85 | 615.85 | 1.52% | 7 |
| Mar 25, 2026 | 551.00 | 606.65 | 551.00 | 606.65 | 606.65 | 4.98% | 103 |
| Mar 24, 2026 | 575.00 | 577.85 | 575.00 | 577.85 | 577.85 | 1.35% | 42 |
| Mar 23, 2026 | 570.00 | 599.90 | 570.00 | 570.15 | 570.15 | -4.98% | 62 |
| Mar 20, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -4.46% | 18 |
| Mar 13, 2026 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | -0.40% | 8 |
| Mar 12, 2026 | 630.50 | 630.50 | 630.50 | 630.50 | 630.50 | 4.98% | 1 |
| Mar 11, 2026 | 630.50 | 630.50 | 570.65 | 600.60 | 600.60 | -0.01% | 2 |
| Mar 10, 2026 | 580.35 | 641.30 | 580.35 | 600.65 | 600.65 | -1.67% | 3 |
| Mar 5, 2026 | 618.80 | 618.80 | 563.00 | 610.85 | 610.85 | 3.53% | 7 |
| Mar 4, 2026 | 645.75 | 645.75 | 590.00 | 590.00 | 590.00 | -4.07% | 27 |
| Mar 2, 2026 | 570.00 | 615.00 | 570.00 | 615.00 | 615.00 | 4.41% | 110 |
| Feb 27, 2026 | 589.00 | 589.00 | 589.00 | 589.00 | 589.00 | -2.32% | 1 |
| Feb 26, 2026 | 617.00 | 617.00 | 589.00 | 603.00 | 603.00 | 2.38% | 2 |
| Feb 25, 2026 | 589.00 | 589.00 | 570.00 | 589.00 | 589.00 | - | 28 |
| Feb 24, 2026 | 565.00 | 591.15 | 563.00 | 589.00 | 589.00 | 4.62% | 42 |
| Feb 23, 2026 | 620.00 | 620.00 | 563.00 | 563.00 | 563.00 | -4.98% | 6 |
| Feb 20, 2026 | 623.40 | 623.40 | 592.50 | 592.50 | 592.50 | -4.96% | 3 |
| Feb 19, 2026 | 623.40 | 623.40 | 623.40 | 623.40 | 623.40 | 4.99% | 4 |
| Feb 18, 2026 | 593.75 | 593.75 | 593.75 | 593.75 | 593.75 | -5.00% | 1 |
| Feb 17, 2026 | 653.00 | 653.00 | 620.35 | 625.00 | 625.00 | -4.29% | 11 |
| Feb 16, 2026 | 653.00 | 653.00 | 653.00 | 653.00 | 653.00 | - | 1 |
| Feb 13, 2026 | 648.00 | 655.00 | 617.00 | 653.00 | 653.00 | 0.77% | 24 |
| Feb 9, 2026 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | - | 22 |
| Feb 5, 2026 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | 3.68% | 15 |
| Feb 4, 2026 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - | 1 |
| Feb 2, 2026 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | -4.68% | 10 |
| Feb 1, 2026 | 655.70 | 655.70 | 655.70 | 655.70 | 655.70 | 4.91% | 1 |
| Jan 30, 2026 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - | 42 |
| Jan 29, 2026 | 625.00 | 625.00 | 623.90 | 625.00 | 625.00 | -4.81% | 126 |
| Jan 28, 2026 | 656.60 | 656.60 | 656.60 | 656.60 | 656.60 | -2.00% | 1 |
| Jan 22, 2026 | 657.00 | 670.45 | 649.90 | 670.00 | 670.00 | -2.06% | 48 |
| Jan 19, 2026 | 691.40 | 718.95 | 657.00 | 684.10 | 684.10 | -1.06% | 87 |
| Jan 16, 2026 | 691.00 | 691.40 | 684.50 | 691.40 | 691.40 | 5.00% | 174 |
| Jan 14, 2026 | 658.50 | 658.50 | 658.50 | 658.50 | 658.50 | -4.98% | 16 |