Niraj Cement Structurals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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