NSE:NIRAJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	23.16	24.55	22.92	24.09	24.09	4.02%	61,575
Apr 2, 2026	21.60	23.44	21.59	23.16	23.16	2.98%	63,271
Apr 1, 2026	21.65	23.00	21.65	22.49	22.49	8.49%	60,521
Mar 30, 2026	21.50	21.90	20.15	20.73	20.73	-3.49%	116,846
Mar 27, 2026	23.70	23.80	21.15	21.48	21.48	-7.81%	218,770
Mar 25, 2026	23.70	24.50	23.00	23.30	23.30	-0.60%	238,491
Mar 24, 2026	25.40	25.40	22.84	23.44	23.44	-0.72%	208,058
Mar 23, 2026	25.94	26.99	23.13	23.61	23.61	-7.16%	68,692
Mar 20, 2026	25.30	26.27	25.30	25.43	25.43	-0.31%	110,216
Mar 19, 2026	26.37	27.50	24.60	25.51	25.51	-4.03%	60,090
Mar 18, 2026	26.45	27.50	26.35	26.58	26.58	0.49%	63,177
Mar 17, 2026	26.44	26.92	25.00	26.45	26.45	4.67%	221,116
Mar 16, 2026	26.00	26.69	25.10	25.27	25.27	-2.81%	59,405
Mar 13, 2026	26.98	27.04	25.93	26.00	26.00	-2.59%	56,224
Mar 12, 2026	26.85	27.60	26.30	26.69	26.69	-0.41%	43,134
Mar 11, 2026	28.49	28.70	26.56	26.80	26.80	-2.55%	95,626
Mar 10, 2026	28.27	28.30	27.31	27.50	27.50	-0.25%	65,528
Mar 9, 2026	28.49	29.00	27.23	27.57	27.57	-3.40%	57,201
Mar 6, 2026	29.00	29.42	28.40	28.54	28.54	-3.12%	18,660
Mar 5, 2026	29.85	29.85	28.77	29.46	29.46	4.10%	23,667
Mar 4, 2026	28.40	28.69	27.30	28.30	28.30	-1.63%	32,420
Mar 2, 2026	28.40	29.39	28.40	28.77	28.77	-2.84%	61,641
Feb 27, 2026	29.35	30.25	29.31	29.61	29.61	-1.07%	25,684
Feb 26, 2026	28.99	30.00	28.64	29.93	29.93	5.35%	58,410
Feb 25, 2026	31.83	31.99	27.71	28.41	28.41	-7.70%	223,131
Feb 24, 2026	32.59	32.59	30.32	30.78	30.78	-3.39%	65,954
Feb 23, 2026	31.60	32.90	31.53	31.86	31.86	-1.61%	43,336
Feb 20, 2026	31.50	32.74	31.50	32.38	32.38	-0.03%	29,172
Feb 19, 2026	32.60	32.88	31.98	32.39	32.39	-0.64%	30,630
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