NSE:NIRAJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	28.60	29.69	28.43	28.98	28.98	1.33%	27,053
Jul 21, 2026	28.79	29.58	28.22	28.60	28.60	-0.94%	4,189
Jul 20, 2026	29.85	29.85	28.52	28.87	28.87	-1.74%	3,678
Jul 17, 2026	29.00	29.49	28.90	29.38	29.38	1.31%	1,581
Jul 16, 2026	29.79	29.79	28.60	29.00	29.00	-1.76%	14,170
Jul 15, 2026	29.02	29.85	29.00	29.52	29.52	-0.40%	25,613
Jul 14, 2026	29.69	29.99	28.23	29.64	29.64	1.54%	29,942
Jul 13, 2026	29.33	29.78	29.00	29.19	29.19	-0.48%	22,619
Jul 10, 2026	29.52	29.82	29.00	29.33	29.33	-0.17%	11,556
Jul 9, 2026	29.50	29.89	29.00	29.38	29.38	-0.03%	9,353
Jul 8, 2026	29.50	29.95	29.10	29.39	29.39	-0.07%	2,586
Jul 7, 2026	29.74	30.34	29.25	29.41	29.41	-1.11%	8,644
Jul 6, 2026	29.57	30.00	29.11	29.74	29.74	-0.63%	8,779
Jul 3, 2026	30.20	30.25	29.50	29.93	29.93	-1.12%	23,642
Jul 2, 2026	29.18	30.63	28.71	30.27	30.27	3.74%	22,578
Jul 1, 2026	29.02	30.45	29.02	29.18	29.18	-1.72%	16,346
Jun 30, 2026	30.09	30.55	29.66	29.69	29.69	-1.49%	21,424
Jun 29, 2026	29.71	30.29	29.70	30.14	30.14	0.37%	31,374
Jun 25, 2026	30.00	30.88	30.00	30.03	30.03	-1.83%	26,446
Jun 24, 2026	30.00	30.85	29.50	30.59	30.59	-0.84%	74,960
Jun 23, 2026	30.85	30.85	30.85	30.85	30.85	-4.99%	22,021
Jun 22, 2026	33.71	35.00	32.47	32.47	32.47	-4.98%	210,279
Jun 19, 2026	34.17	34.17	34.17	34.17	34.17	4.98%	127,387
Jun 18, 2026	32.55	32.55	32.55	32.55	32.55	5.00%	23,449
Jun 17, 2026	31.00	31.00	31.00	31.00	31.00	4.98%	44,434
Jun 16, 2026	29.99	29.99	28.52	29.53	29.53	-1.60%	58,713
Jun 15, 2026	30.32	30.32	29.66	30.01	30.01	3.91%	37,661
Jun 12, 2026	28.99	29.90	27.50	28.88	28.88	0.98%	28,448
Jun 11, 2026	28.40	29.00	27.90	28.60	28.60	0.70%	22,064
Jun 10, 2026	27.90	29.29	27.90	28.40	28.40	1.10%	5,043
Jun 9, 2026	27.83	28.44	27.82	28.09	28.09	0.97%	7,904
Jun 8, 2026	28.51	29.25	27.79	27.82	27.82	-2.42%	11,866
Jun 5, 2026	28.66	29.82	28.16	28.51	28.51	-0.87%	13,946
Jun 4, 2026	28.85	30.11	28.63	28.76	28.76	-0.79%	11,627
Jun 3, 2026	29.47	30.00	28.10	28.99	28.99	0.90%	78,921
Jun 2, 2026	28.47	29.21	27.51	28.73	28.73	3.27%	36,858
Jun 1, 2026	29.00	29.14	27.53	27.82	27.82	-1.45%	13,687
May 29, 2026	28.00	29.50	27.62	28.23	28.23	-1.60%	20,514
May 27, 2026	28.02	30.25	28.02	28.69	28.69	-0.66%	53,019
May 26, 2026	29.89	29.89	28.00	28.88	28.88	-0.03%	30,340
May 25, 2026	28.01	29.29	28.01	28.89	28.89	-0.07%	16,245
May 22, 2026	29.06	30.00	28.70	28.91	28.91	-3.70%	46,026
May 21, 2026	29.50	30.40	29.00	30.02	30.02	2.81%	20,957
May 20, 2026	29.24	29.80	28.75	29.20	29.20	-0.14%	10,828
May 19, 2026	29.45	30.18	28.90	29.24	29.24	1.42%	20,610
May 18, 2026	29.54	30.29	28.43	28.83	28.83	-3.55%	25,560
May 15, 2026	30.00	30.79	29.54	29.89	29.89	-3.86%	33,585
May 14, 2026	31.70	31.70	30.62	31.09	31.09	0.10%	28,547
May 13, 2026	31.70	32.10	30.77	31.06	31.06	-4.55%	46,075
May 12, 2026	28.10	33.79	28.10	32.54	32.54	-1.45%	323,389