Niraj Cement Structurals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	29.00	29.24	28.70	28.74	28.74	-0.90%	400
Mar 5, 2026	29.05	29.47	29.00	29.00	29.00	3.17%	1,730
Mar 4, 2026	28.49	28.83	27.98	28.11	28.11	-3.27%	2,174
Mar 2, 2026	27.70	29.30	27.70	29.06	29.06	-1.86%	10,368
Feb 27, 2026	29.99	30.26	29.20	29.61	29.61	-1.10%	7,879
Feb 26, 2026	28.85	29.95	28.34	29.94	29.94	5.13%	742
Feb 25, 2026	31.40	31.95	27.85	28.48	28.48	-7.77%	6,982
Feb 24, 2026	33.83	33.83	30.57	30.88	30.88	-2.28%	3,529
Feb 23, 2026	32.85	32.86	31.60	31.60	31.60	-2.35%	355
Feb 20, 2026	32.64	32.64	32.00	32.36	32.36	0.97%	295
Feb 19, 2026	34.50	34.50	32.04	32.05	32.05	-1.45%	772
Feb 18, 2026	32.26	32.95	32.25	32.52	32.52	0.81%	1,637
Feb 17, 2026	31.92	32.45	31.92	32.26	32.26	1.07%	676
Feb 16, 2026	31.49	31.92	31.49	31.92	31.92	-0.65%	174
Feb 13, 2026	31.50	32.15	31.12	32.13	32.13	1.87%	2,898
Feb 12, 2026	32.98	33.00	31.22	31.54	31.54	-5.26%	2,153
Feb 11, 2026	34.47	34.47	32.42	33.29	33.29	-3.31%	4,429
Feb 10, 2026	33.95	35.78	33.41	34.43	34.43	3.96%	12,475
Feb 9, 2026	33.90	33.90	32.55	33.12	33.12	5.44%	769
Feb 6, 2026	31.23	31.41	31.23	31.41	31.41	-0.51%	300
Feb 5, 2026	32.10	32.36	30.90	31.57	31.57	-2.53%	4,264
Feb 4, 2026	32.52	33.00	32.34	32.39	32.39	-2.23%	1,822
Feb 3, 2026	32.45	33.42	31.61	33.13	33.13	6.91%	3,181
Feb 2, 2026	32.90	32.90	30.99	30.99	30.99	0.29%	1,047
Feb 1, 2026	37.60	37.60	30.60	30.90	30.90	-4.22%	4,934
Jan 30, 2026	31.80	33.30	31.50	32.26	32.26	1.29%	9,469
Jan 29, 2026	32.35	32.83	31.83	31.85	31.85	-3.51%	1,500
Jan 28, 2026	32.45	34.00	32.22	33.01	33.01	3.19%	5,509
Jan 27, 2026	32.25	33.14	31.38	31.99	31.99	0.06%	2,771
Jan 23, 2026	33.78	33.78	31.60	31.97	31.97	-4.91%	12,481
Jan 22, 2026	33.50	34.30	33.20	33.62	33.62	2.22%	5,613
Jan 21, 2026	33.84	33.84	32.82	32.89	32.89	-2.26%	19,769
Jan 20, 2026	36.02	36.47	33.25	33.65	33.65	0.57%	14,802
Jan 19, 2026	33.97	34.18	33.20	33.46	33.46	-1.50%	1,289
Jan 16, 2026	34.16	34.75	33.59	33.97	33.97	-0.53%	6,537
Jan 14, 2026	34.82	36.29	34.00	34.15	34.15	-0.61%	95,070
Jan 13, 2026	40.00	40.00	34.17	34.36	34.36	-0.23%	5,090
Jan 12, 2026	37.33	37.33	34.05	34.44	34.44	-4.62%	10,147
Jan 9, 2026	37.20	38.04	34.20	36.11	36.11	-4.60%	10,584
Jan 8, 2026	38.35	38.54	37.21	37.85	37.85	-2.47%	8,746
Jan 7, 2026	38.77	39.78	38.30	38.81	38.81	0.10%	41,906
Jan 6, 2026	38.93	38.99	38.05	38.77	38.77	-0.59%	7,121
Jan 5, 2026	40.12	40.12	38.75	39.00	39.00	-0.38%	2,462
Jan 2, 2026	41.20	41.20	38.77	39.15	39.15	-2.97%	16,967
Jan 1, 2026	39.75	40.41	39.09	40.35	40.35	3.22%	3,481
Dec 31, 2025	44.20	44.20	38.99	39.09	39.09	-5.51%	13,578
Dec 30, 2025	43.99	43.99	40.40	41.37	41.37	3.40%	23,127
Dec 29, 2025	40.20	40.30	39.36	40.01	40.01	-1.45%	4,561
Dec 26, 2025	41.93	41.93	40.00	40.60	40.60	-0.85%	6,586
Dec 24, 2025	41.72	42.32	40.62	40.95	40.95	-3.99%	9,965