Niraj Cement Structurals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	30.97	30.97	30.97	30.97	30.97	4.98%	1,500
Jun 16, 2026	30.31	30.99	28.50	29.50	29.50	-0.27%	1,291
Jun 15, 2026	28.87	30.44	28.87	29.58	29.58	1.41%	2,999
Jun 12, 2026	29.17	29.17	29.17	29.17	29.17	4.97%	250
Jun 11, 2026	28.50	28.50	27.56	27.79	27.79	-1.84%	539
Jun 10, 2026	28.51	28.75	28.20	28.31	28.31	-1.19%	371
Jun 9, 2026	28.40	29.11	27.80	28.65	28.65	1.81%	1,511
Jun 8, 2026	28.90	28.90	28.10	28.14	28.14	-1.47%	19,446
Jun 5, 2026	28.56	28.90	28.50	28.56	28.56	0.39%	2,018
Jun 4, 2026	29.59	29.59	28.40	28.45	28.45	-3.85%	1,194
Jun 3, 2026	28.50	29.64	27.76	29.59	29.59	4.82%	12,889
Jun 2, 2026	28.00	28.99	27.44	28.23	28.23	0.82%	5,065
Jun 1, 2026	28.79	29.00	28.00	28.00	28.00	-2.06%	2,687
May 29, 2026	28.91	29.50	28.56	28.59	28.59	-3.08%	1,762
May 27, 2026	28.95	29.55	28.31	29.50	29.50	1.76%	5,141
May 26, 2026	29.00	29.00	28.62	28.99	28.99	1.26%	8,434
May 25, 2026	29.00	29.20	28.45	28.63	28.63	-1.28%	2,910
May 22, 2026	29.06	30.25	28.88	29.00	29.00	-4.61%	7,404
May 21, 2026	30.00	30.72	29.50	30.40	30.40	1.33%	2,875
May 20, 2026	29.80	30.00	28.11	30.00	30.00	3.31%	476
May 19, 2026	28.60	30.10	28.60	29.04	29.04	-0.72%	1,918
May 18, 2026	29.56	29.56	28.32	29.25	29.25	-1.05%	4,044
May 15, 2026	30.18	30.74	29.56	29.56	29.56	-4.74%	4,143
May 14, 2026	31.03	31.03	31.03	31.03	31.03	-	20
May 13, 2026	31.20	32.00	30.85	31.03	31.03	-4.87%	2,557
May 12, 2026	32.00	33.48	30.50	32.62	32.62	-1.42%	7,913
May 11, 2026	37.99	37.99	32.80	33.09	33.09	-4.72%	7,633
May 8, 2026	36.30	36.94	34.63	34.73	34.73	3.46%	36,838
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