Niraj Cement Structurals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	26.27	26.27	23.50	24.15	24.15	-7.61%	3,140
Oct 22, 2026	25.65	26.80	25.00	26.14	26.14	-0.53%	7,569
Oct 21, 2026	26.55	26.80	25.70	26.28	26.28	-1.17%	446
Oct 19, 2026	30.80	30.80	25.66	26.59	26.59	-4.35%	3,436
Oct 16, 2026	27.36	28.17	26.98	27.80	27.80	-3.37%	9,751
Oct 15, 2026	27.21	28.77	27.21	28.77	28.77	-0.79%	583
Oct 14, 2026	29.00	29.00	29.00	29.00	29.00	7.41%	200
Oct 13, 2026	27.00	28.39	27.00	27.00	27.00	-	106
Oct 12, 2026	27.16	27.16	27.00	27.00	27.00	-0.59%	81
Oct 9, 2026	27.00	31.40	27.00	27.16	27.16	-2.69%	338
Oct 8, 2026	26.56	28.19	26.56	27.91	27.91	-0.99%	173
Oct 7, 2026	28.10	28.19	26.60	28.19	28.19	-0.53%	1,272
Oct 6, 2026	27.25	28.60	27.25	28.34	28.34	3.28%	62
Oct 5, 2026	27.64	28.50	27.23	27.44	27.44	-2.70%	363
Oct 1, 2026	27.95	28.20	27.25	28.20	28.20	0.64%	176
Sep 30, 2026	28.02	28.02	28.02	28.02	28.02	-	201
Sep 29, 2026	28.72	28.79	27.72	28.02	28.02	0.25%	3,054
Sep 28, 2026	28.50	29.00	27.95	27.95	27.95	-2.27%	1,264
Sep 25, 2026	28.66	28.66	27.95	28.60	28.60	0.53%	503
Sep 24, 2026	28.25	28.46	28.20	28.45	28.45	0.71%	307
Sep 22, 2026	29.25	29.39	27.90	28.25	28.25	-2.32%	2,974
Sep 21, 2026	27.01	29.27	27.01	28.92	28.92	4.10%	5,438
Sep 18, 2026	27.46	28.79	26.85	27.78	27.78	-3.54%	2,188
Sep 17, 2026	28.80	28.80	28.80	28.80	28.80	4.69%	400
Sep 16, 2026	27.06	28.30	27.05	27.51	27.51	-2.06%	3,751
Sep 15, 2026	30.40	30.40	27.47	28.09	28.09	3.61%	5,284
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