Niraj Cement Structurals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	31.53	33.90	31.53	32.60	32.60	3.39%	31,756
Feb 17, 2026	32.30	32.30	31.25	31.53	31.53	-0.35%	25,677
Feb 16, 2026	32.30	32.30	31.37	31.64	31.64	-0.63%	18,727
Feb 13, 2026	31.60	32.44	31.05	31.84	31.84	1.40%	66,409
Feb 12, 2026	33.11	33.11	30.90	31.40	31.40	-5.16%	109,406
Feb 11, 2026	34.11	34.22	32.30	33.11	33.11	-4.00%	98,521
Feb 10, 2026	35.20	35.89	33.30	34.49	34.49	3.76%	174,126
Feb 9, 2026	32.25	33.40	31.72	33.24	33.24	5.22%	54,227
Feb 6, 2026	31.70	31.70	31.00	31.59	31.59	1.58%	56,517
Feb 5, 2026	33.45	33.45	30.97	31.10	31.10	-4.75%	172,921
Feb 4, 2026	32.99	32.99	31.91	32.65	32.65	0.15%	51,406
Feb 3, 2026	32.45	33.36	31.33	32.60	32.60	5.43%	133,223
Feb 2, 2026	31.44	31.99	30.25	30.92	30.92	0.32%	48,104
Feb 1, 2026	32.11	32.90	30.56	30.82	30.82	-4.02%	81,127
Jan 30, 2026	31.75	33.30	31.35	32.11	32.11	0.75%	51,309
Jan 29, 2026	33.30	33.30	31.15	31.87	31.87	-3.01%	83,219
Jan 28, 2026	32.65	33.49	31.92	32.86	32.86	4.02%	38,938
Jan 27, 2026	32.30	32.84	31.16	31.59	31.59	-1.74%	36,690
Jan 23, 2026	33.65	33.77	31.56	32.15	32.15	-4.37%	131,086
Jan 22, 2026	33.03	34.04	33.03	33.62	33.62	1.97%	64,399
Jan 21, 2026	34.40	34.40	32.31	32.97	32.97	-2.57%	78,586
Jan 20, 2026	36.30	37.00	33.30	33.84	33.84	1.65%	318,670
Jan 19, 2026	33.90	34.15	33.00	33.29	33.29	-1.80%	54,052
Jan 16, 2026	34.76	34.84	33.60	33.90	33.90	-0.59%	84,838
Jan 14, 2026	34.38	36.44	33.89	34.10	34.10	-0.81%	185,152
Jan 13, 2026	34.30	35.60	34.06	34.38	34.38	0.32%	74,278
Jan 12, 2026	36.05	36.50	33.91	34.27	34.27	-4.59%	165,421
Jan 9, 2026	37.42	37.93	34.00	35.92	35.92	-3.85%	128,900
Jan 8, 2026	38.46	38.68	36.85	37.36	37.36	-2.86%	102,375
Jan 7, 2026	38.24	39.94	38.10	38.46	38.46	0.58%	134,668
Jan 6, 2026	39.06	39.06	38.00	38.24	38.24	-1.67%	186,443
Jan 5, 2026	39.70	40.49	38.00	38.89	38.89	-0.89%	148,967
Jan 2, 2026	40.70	40.70	38.80	39.24	39.24	-2.32%	181,725
Jan 1, 2026	40.86	40.86	39.20	40.17	40.17	2.32%	45,548
Dec 31, 2025	40.89	41.25	39.00	39.26	39.26	-4.03%	136,731
Dec 30, 2025	40.99	42.50	39.75	40.91	40.91	2.76%	414,562
Dec 29, 2025	40.11	40.89	39.50	39.81	39.81	-2.31%	70,442
Dec 26, 2025	41.34	42.47	39.70	40.75	40.75	-0.97%	175,621
Dec 24, 2025	42.38	42.38	40.56	41.15	41.15	-2.90%	167,265
Dec 23, 2025	43.69	45.50	41.95	42.38	42.38	-1.90%	812,834
Dec 22, 2025	37.40	44.50	37.26	43.20	43.20	15.63%	1,208,321
Dec 19, 2025	39.00	40.50	36.51	37.36	37.36	7.70%	829,226
Dec 18, 2025	37.45	37.70	34.35	34.69	34.69	-7.32%	233,153
Dec 17, 2025	37.00	39.65	36.18	37.43	37.43	2.89%	171,191
Dec 16, 2025	34.46	37.79	33.79	36.38	36.38	8.66%	181,007
Dec 15, 2025	35.25	35.25	31.66	33.48	33.48	-3.52%	63,829
Dec 12, 2025	34.48	35.09	33.90	34.70	34.70	1.73%	23,697
Dec 11, 2025	35.38	35.38	33.87	34.11	34.11	-1.33%	45,427
Dec 10, 2025	35.19	35.71	34.47	34.57	34.57	-1.28%	20,266
Dec 9, 2025	34.65	35.50	34.35	35.02	35.02	1.65%	39,767