NSE:NIRAJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	28.55	29.50	27.80	29.19	-	4.29%	47,495
Sep 23, 2026	28.16	28.87	27.98	27.99	27.99	-0.60%	15,392
Sep 22, 2026	29.89	29.89	27.66	28.16	28.16	-2.05%	65,381
Sep 21, 2026	27.72	29.20	27.40	28.75	28.75	3.64%	48,575
Sep 18, 2026	27.06	28.73	27.06	27.74	27.74	-0.64%	7,255
Sep 17, 2026	28.78	28.78	27.50	27.92	27.92	1.12%	27,702
Sep 16, 2026	27.85	28.55	27.33	27.61	27.61	0.11%	13,411
Sep 15, 2026	27.02	28.70	27.02	27.58	27.58	1.32%	19,209
Sep 11, 2026	27.50	28.37	25.70	27.22	27.22	-1.95%	41,690
Sep 10, 2026	28.00	28.70	27.30	27.76	27.76	-1.10%	20,039
Sep 9, 2026	28.18	29.20	28.00	28.07	28.07	-0.39%	10,845
Sep 8, 2026	29.55	29.55	28.00	28.18	28.18	-2.42%	31,085
Sep 7, 2026	28.46	29.39	28.45	28.88	28.88	0.56%	13,511
Sep 4, 2026	29.10	29.40	28.37	28.72	28.72	-1.41%	30,448
Sep 3, 2026	28.71	29.60	28.41	29.13	29.13	0.45%	40,900
Sep 2, 2026	29.41	29.93	28.25	29.00	29.00	-0.92%	25,160
Sep 1, 2026	29.60	30.80	29.20	29.27	29.27	-0.17%	22,788
Aug 31, 2026	29.35	29.70	29.26	29.32	29.32	-0.10%	31,120
Aug 28, 2026	29.14	29.75	28.50	29.35	29.35	2.73%	51,519
Aug 27, 2026	29.20	29.79	28.51	28.57	28.57	-1.89%	25,049
Aug 26, 2026	28.90	29.24	28.32	29.12	29.12	1.82%	16,845
Aug 25, 2026	28.30	28.90	28.25	28.60	28.60	1.38%	21,582
Aug 24, 2026	27.60	28.95	27.60	28.21	28.21	1.04%	31,343
Aug 21, 2026	27.71	29.89	27.62	27.92	27.92	-0.46%	130,706
Aug 20, 2026	27.78	28.50	27.26	28.05	28.05	0.97%	41,940
Aug 19, 2026	28.98	29.54	27.40	27.78	27.78	-3.94%	172,630
Aug 18, 2026	28.80	28.97	27.80	28.92	28.92	1.08%	58,369
Aug 17, 2026	28.18	28.94	27.85	28.61	28.61	1.45%	80,720
Aug 14, 2026	28.74	29.45	28.00	28.20	28.20	-4.31%	110,215
Aug 13, 2026	29.05	29.90	28.11	29.47	29.47	0.96%	66,613
Aug 12, 2026	28.91	29.30	28.91	29.19	29.19	0.55%	35,082
Aug 11, 2026	29.50	29.60	28.60	29.03	29.03	-1.16%	48,474
Aug 10, 2026	29.32	29.74	29.02	29.37	29.37	0.17%	34,757
Aug 7, 2026	29.49	29.90	29.00	29.32	29.32	-0.58%	35,094
Aug 6, 2026	30.59	30.59	29.20	29.49	29.49	1.06%	56,517
Aug 5, 2026	28.63	29.50	28.63	29.18	29.18	1.46%	55,933
Aug 4, 2026	29.47	29.47	28.70	28.76	28.76	-1.10%	33,562
Aug 3, 2026	28.98	29.85	28.98	29.08	29.08	0.45%	62,984
Jul 31, 2026	28.25	29.00	28.25	28.95	28.95	0.28%	11,467
Jul 30, 2026	29.45	29.45	28.54	28.87	28.87	-0.07%	21,896
Jul 29, 2026	29.05	29.10	28.30	28.89	28.89	-0.55%	61,327
Jul 28, 2026	29.92	29.92	28.01	29.05	29.05	0.28%	137,199
Jul 27, 2026	28.16	29.39	28.16	28.97	28.97	1.36%	4,469
Jul 24, 2026	29.26	29.26	28.52	28.58	28.58	-0.38%	2,142
Jul 23, 2026	29.00	29.00	28.01	28.69	28.69	-1.00%	30,247
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