Niraj Cement Structurals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	29.35	30.40	28.90	29.93	29.93	0.84%	6,540
Jul 1, 2026	28.33	30.08	28.33	29.68	29.68	-0.24%	8,238
Jun 30, 2026	30.30	30.30	29.01	29.75	29.75	-1.16%	2,578
Jun 29, 2026	30.00	30.46	29.68	30.10	30.10	-0.53%	859
Jun 25, 2026	30.77	30.77	29.63	30.26	30.26	-1.66%	5,369
Jun 24, 2026	29.67	30.77	29.67	30.77	30.77	0.52%	14,113
Jun 23, 2026	29.85	30.85	29.82	30.61	30.61	-2.45%	157,652
Jun 22, 2026	34.13	34.13	30.89	31.38	31.38	-3.48%	210,552
Jun 19, 2026	32.51	32.51	32.51	32.51	32.51	4.97%	9,286
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