Niraj Cement Structurals Limited (BOM:532986)
India · Delayed Price · Currency is INR 30.83
+2.46 (8.67%)
At close: May 6, 2026
Niraj Cement Structurals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 35.50 | 35.50 | 31.00 | 33.57 | 33.57 | 8.89% | 12,108 |
| May 6, 2026 | 28.94 | 31.10 | 28.85 | 30.83 | 30.83 | 8.67% | 10,255 |
| May 5, 2026 | 28.74 | 29.00 | 28.30 | 28.37 | 28.37 | -0.73% | 3,220 |
| May 4, 2026 | 29.06 | 29.20 | 28.30 | 28.58 | 28.58 | -1.65% | 4,575 |
| Apr 30, 2026 | 29.33 | 29.92 | 28.84 | 29.06 | 29.06 | -2.87% | 7,173 |
| Apr 29, 2026 | 28.67 | 29.92 | 28.67 | 29.92 | 29.92 | 2.29% | 4,208 |
| Apr 28, 2026 | 29.01 | 30.48 | 29.01 | 29.25 | 29.25 | -1.35% | 5,076 |
| Apr 27, 2026 | 29.73 | 30.36 | 29.06 | 29.65 | 29.65 | 1.37% | 7,388 |
| Apr 24, 2026 | 31.03 | 31.03 | 29.06 | 29.25 | 29.25 | -5.61% | 2,603 |
| Apr 23, 2026 | 27.80 | 30.99 | 27.80 | 30.99 | 30.99 | 4.31% | 2,068 |
| Apr 22, 2026 | 29.40 | 30.33 | 29.25 | 29.71 | 29.71 | 0.03% | 1,486 |
| Apr 21, 2026 | 30.73 | 31.32 | 29.70 | 29.70 | 29.70 | -1.75% | 2,522 |
| Apr 20, 2026 | 29.80 | 31.22 | 29.55 | 30.23 | 30.23 | 0.27% | 3,895 |
| Apr 17, 2026 | 30.00 | 30.55 | 29.70 | 30.15 | 30.15 | 2.66% | 7,558 |
| Apr 16, 2026 | 29.33 | 29.63 | 28.41 | 29.37 | 29.37 | 0.34% | 5,587 |
| Apr 15, 2026 | 27.60 | 29.63 | 27.60 | 29.27 | 29.27 | 3.10% | 15,323 |
| Apr 13, 2026 | 25.15 | 28.62 | 25.15 | 28.39 | 28.39 | -1.70% | 5,977 |
| Apr 10, 2026 | 28.67 | 29.10 | 28.01 | 28.88 | 28.88 | 4.56% | 4,362 |
| Apr 9, 2026 | 29.00 | 29.00 | 27.36 | 27.62 | 27.62 | -3.36% | 3,557 |
| Apr 8, 2026 | 27.40 | 29.90 | 27.00 | 28.58 | 28.58 | 7.89% | 9,646 |
| Apr 7, 2026 | 24.15 | 26.50 | 24.15 | 26.49 | 26.49 | 10.01% | 8,409 |
| Apr 6, 2026 | 23.12 | 24.12 | 23.11 | 24.08 | 24.08 | 4.20% | 7,437 |
| Apr 2, 2026 | 21.75 | 23.11 | 21.75 | 23.11 | 23.11 | 2.85% | 794 |
| Apr 1, 2026 | 21.70 | 23.00 | 21.70 | 22.47 | 22.47 | 8.60% | 2,617 |
| Mar 30, 2026 | 20.76 | 21.85 | 20.59 | 20.69 | 20.69 | -2.86% | 5,866 |
| Mar 27, 2026 | 23.54 | 23.54 | 20.99 | 21.30 | 21.30 | -9.52% | 36,768 |
| Mar 25, 2026 | 23.50 | 24.40 | 23.25 | 23.54 | 23.54 | 0.38% | 12,573 |
| Mar 24, 2026 | 28.00 | 28.00 | 22.87 | 23.45 | 23.45 | -2.82% | 25,891 |
| Mar 23, 2026 | 26.15 | 26.15 | 24.00 | 24.13 | 24.13 | -6.80% | 4,390 |
| Mar 20, 2026 | 24.25 | 26.14 | 24.25 | 25.89 | 25.89 | 0.90% | 4,759 |
| Mar 19, 2026 | 26.42 | 27.89 | 25.25 | 25.66 | 25.66 | -4.25% | 5,237 |
| Mar 18, 2026 | 26.91 | 27.50 | 26.42 | 26.80 | 26.80 | 1.52% | 7,316 |
| Mar 17, 2026 | 26.80 | 27.13 | 25.13 | 26.40 | 26.40 | 3.77% | 40,745 |
| Mar 16, 2026 | 26.12 | 26.79 | 24.51 | 25.44 | 25.44 | -2.60% | 9,455 |
| Mar 13, 2026 | 29.80 | 29.80 | 26.01 | 26.12 | 26.12 | -1.55% | 1,573 |
| Mar 12, 2026 | 26.94 | 27.41 | 26.30 | 26.53 | 26.53 | -1.19% | 2,109 |
| Mar 11, 2026 | 28.52 | 28.71 | 26.50 | 26.85 | 26.85 | -1.50% | 1,520 |
| Mar 10, 2026 | 28.10 | 28.28 | 27.21 | 27.26 | 27.26 | -1.27% | 3,066 |
| Mar 9, 2026 | 27.75 | 29.15 | 27.55 | 27.61 | 27.61 | -3.93% | 4,504 |
| 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 |