Niraj Cement Structurals Limited (BOM:532986)
India · Delayed Price · Currency is INR 27.76
-0.78 (-2.73%)
At close: Sep 10, 2026
Niraj Cement Structurals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 27.26 | 27.90 | 26.10 | 27.11 | 27.11 | -2.34% | 31,565 |
| Sep 10, 2026 | 28.48 | 28.50 | 27.16 | 27.76 | 27.76 | -2.73% | 3,897 |
| Sep 9, 2026 | 28.08 | 29.19 | 27.83 | 28.54 | 28.54 | 0.67% | 899 |
| Sep 8, 2026 | 28.05 | 29.64 | 28.05 | 28.35 | 28.35 | -0.18% | 1,414 |
| Sep 7, 2026 | 29.00 | 29.40 | 28.40 | 28.40 | 28.40 | 0.74% | 2,201 |
| Sep 4, 2026 | 28.57 | 28.60 | 28.19 | 28.19 | 28.19 | -1.81% | 1,043 |
| Sep 3, 2026 | 29.44 | 29.53 | 28.60 | 28.71 | 28.71 | 0.56% | 2,216 |
| Sep 2, 2026 | 29.27 | 30.14 | 28.42 | 28.55 | 28.55 | -2.73% | 4,690 |
| Sep 1, 2026 | 29.23 | 30.95 | 29.23 | 29.35 | 29.35 | 0.17% | 8,026 |
| Aug 31, 2026 | 29.47 | 29.89 | 29.24 | 29.30 | 29.30 | -0.58% | 5,210 |
| Aug 28, 2026 | 27.27 | 29.89 | 27.27 | 29.47 | 29.47 | 2.93% | 7,689 |
| Aug 27, 2026 | 29.31 | 29.55 | 28.55 | 28.63 | 28.63 | -1.85% | 10,458 |
| Aug 26, 2026 | 28.12 | 29.25 | 28.11 | 29.17 | 29.17 | 1.64% | 4,880 |
| Aug 25, 2026 | 28.85 | 28.99 | 28.11 | 28.70 | 28.70 | 0.07% | 6,964 |
| Aug 24, 2026 | 27.85 | 28.97 | 27.85 | 28.68 | 28.68 | 1.63% | 2,985 |
| Aug 21, 2026 | 28.12 | 29.40 | 27.84 | 28.22 | 28.22 | 1.15% | 11,347 |
| Aug 20, 2026 | 29.64 | 29.64 | 27.50 | 27.90 | 27.90 | -0.36% | 1,919 |
| Aug 19, 2026 | 29.20 | 29.30 | 27.30 | 28.00 | 28.00 | -4.73% | 34,548 |
| Aug 18, 2026 | 28.70 | 29.75 | 28.00 | 29.39 | 29.39 | 2.40% | 32,103 |
| Aug 17, 2026 | 28.24 | 28.70 | 27.90 | 28.70 | 28.70 | 2.90% | 17,172 |
| Aug 14, 2026 | 28.30 | 28.78 | 27.76 | 27.89 | 27.89 | -4.42% | 6,936 |
| Aug 13, 2026 | 29.17 | 29.18 | 29.17 | 29.18 | 29.18 | 0.03% | 111 |
| Aug 12, 2026 | 28.80 | 29.30 | 28.72 | 29.17 | 29.17 | 0.24% | 489 |
| Aug 11, 2026 | 29.50 | 29.50 | 29.10 | 29.10 | 29.10 | - | 3,902 |
| Aug 10, 2026 | 29.49 | 29.49 | 28.60 | 29.10 | 29.10 | -1.32% | 4,201 |
| Aug 7, 2026 | 29.45 | 29.94 | 28.51 | 29.49 | 29.49 | - | 5,952 |
| Aug 6, 2026 | 30.49 | 30.49 | 29.45 | 29.49 | 29.49 | 1.51% | 10,337 |
| Aug 5, 2026 | 29.00 | 29.05 | 28.74 | 29.05 | 29.05 | -0.17% | 7,307 |
| Aug 4, 2026 | 29.20 | 29.29 | 28.69 | 29.10 | 29.10 | -0.34% | 5,132 |
| Aug 3, 2026 | 28.51 | 29.60 | 28.51 | 29.20 | 29.20 | 0.69% | 50,040 |
| Jul 31, 2026 | 28.99 | 29.25 | 28.99 | 29.00 | 29.00 | 1.54% | 5,045 |
| Jul 30, 2026 | 29.00 | 29.00 | 28.56 | 28.56 | 28.56 | -1.52% | 118 |
| Jul 29, 2026 | 28.99 | 29.00 | 28.51 | 29.00 | 29.00 | 0.87% | 6,002 |
| Jul 28, 2026 | 28.33 | 29.00 | 28.33 | 28.75 | 28.75 | -1.03% | 3,145 |
| Jul 27, 2026 | 29.69 | 29.69 | 28.51 | 29.05 | 29.05 | 2.32% | 116 |
| Jul 24, 2026 | 29.89 | 29.89 | 28.10 | 28.39 | 28.39 | -2.57% | 3,022 |
| Jul 23, 2026 | 29.04 | 29.14 | 28.50 | 29.14 | 29.14 | 0.83% | 1,156 |
| Jul 22, 2026 | 28.71 | 30.73 | 28.52 | 28.90 | 28.90 | -1.40% | 7,947 |
| Jul 21, 2026 | 29.54 | 29.54 | 28.71 | 29.31 | 29.31 | 2.27% | 636 |
| Jul 20, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.42% | 50 |
| Jul 17, 2026 | 29.38 | 29.38 | 28.78 | 28.78 | 28.78 | -0.76% | 1,214 |
| Jul 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.43% | 150 |
| Jul 14, 2026 | 29.42 | 29.42 | 28.41 | 29.42 | 29.42 | 0.03% | 13,658 |
| Jul 13, 2026 | 28.26 | 29.99 | 28.26 | 29.41 | 29.41 | -0.94% | 1,772 |
| Jul 10, 2026 | 30.00 | 30.00 | 28.77 | 29.69 | 29.69 | 0.64% | 408 |
| Jul 9, 2026 | 29.50 | 29.60 | 29.50 | 29.50 | 29.50 | 2.04% | 2,953 |
| Jul 8, 2026 | 29.70 | 29.70 | 28.90 | 28.91 | 28.91 | -2.43% | 755 |
| Jul 7, 2026 | 30.35 | 30.35 | 29.58 | 29.63 | 29.63 | 1.13% | 890 |
| Jul 6, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.88% | 13 |
| Jul 3, 2026 | 29.93 | 29.93 | 29.46 | 29.56 | 29.56 | -1.24% | 1,201 |