NSE:NIRAJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	29.06	30.25	28.88	29.00	29.00	-4.61%	7,404
May 21, 2026	30.00	30.72	29.50	30.40	30.40	1.33%	2,875
May 20, 2026	29.80	30.00	28.11	30.00	30.00	3.31%	476
May 19, 2026	28.60	30.10	28.60	29.04	29.04	-0.72%	1,918
May 18, 2026	29.56	29.56	28.32	29.25	29.25	-1.05%	4,044
May 15, 2026	30.18	30.74	29.56	29.56	29.56	-4.74%	4,143
May 14, 2026	31.03	31.03	31.03	31.03	31.03	-	20
May 13, 2026	31.20	32.00	30.85	31.03	31.03	-4.87%	2,557
May 12, 2026	32.00	33.48	30.50	32.62	32.62	-1.42%	7,913
May 11, 2026	37.99	37.99	32.80	33.09	33.09	-4.72%	7,633
May 8, 2026	36.30	36.94	34.63	34.73	34.73	3.46%	36,838
May 7, 2026	35.50	35.50	31.00	33.57	33.57	8.89%	12,108
May 6, 2026	28.94	31.10	28.85	30.83	30.83	8.67%	10,255
May 5, 2026	28.74	29.00	28.30	28.37	28.37	-0.73%	3,220
May 4, 2026	29.06	29.20	28.30	28.58	28.58	-1.65%	4,575
Apr 30, 2026	29.33	29.92	28.84	29.06	29.06	-2.87%	7,173
Apr 29, 2026	28.67	29.92	28.67	29.92	29.92	2.29%	4,208
Apr 28, 2026	29.01	30.48	29.01	29.25	29.25	-1.35%	5,076
Apr 27, 2026	29.73	30.36	29.06	29.65	29.65	1.37%	7,388
Apr 24, 2026	31.03	31.03	29.06	29.25	29.25	-5.61%	2,603
Apr 23, 2026	27.80	30.99	27.80	30.99	30.99	4.31%	2,068
Apr 22, 2026	29.40	30.33	29.25	29.71	29.71	0.03%	1,486
Apr 21, 2026	30.73	31.32	29.70	29.70	29.70	-1.75%	2,522
Apr 20, 2026	29.80	31.22	29.55	30.23	30.23	0.27%	3,895
Apr 17, 2026	30.00	30.55	29.70	30.15	30.15	2.66%	7,558
Apr 16, 2026	29.33	29.63	28.41	29.37	29.37	0.34%	5,587
Apr 15, 2026	27.60	29.63	27.60	29.27	29.27	3.10%	15,323
Apr 13, 2026	25.15	28.62	25.15	28.39	28.39	-1.70%	5,977
Apr 10, 2026	28.67	29.10	28.01	28.88	28.88	4.56%	4,362
Apr 9, 2026	29.00	29.00	27.36	27.62	27.62	-3.36%	3,557
Apr 8, 2026	27.40	29.90	27.00	28.58	28.58	7.89%	9,646
Apr 7, 2026	24.15	26.50	24.15	26.49	26.49	10.01%	8,409
Apr 6, 2026	23.12	24.12	23.11	24.08	24.08	4.20%	7,437
Apr 2, 2026	21.75	23.11	21.75	23.11	23.11	2.85%	794
Apr 1, 2026	21.70	23.00	21.70	22.47	22.47	8.60%	2,617
Mar 30, 2026	20.76	21.85	20.59	20.69	20.69	-2.86%	5,866
Mar 27, 2026	23.54	23.54	20.99	21.30	21.30	-9.52%	36,768
Mar 25, 2026	23.50	24.40	23.25	23.54	23.54	0.38%	12,573
Mar 24, 2026	28.00	28.00	22.87	23.45	23.45	-2.82%	25,891
Mar 23, 2026	26.15	26.15	24.00	24.13	24.13	-6.80%	4,390
Mar 20, 2026	24.25	26.14	24.25	25.89	25.89	0.90%	4,759
Mar 19, 2026	26.42	27.89	25.25	25.66	25.66	-4.25%	5,237
Mar 18, 2026	26.91	27.50	26.42	26.80	26.80	1.52%	7,316
Mar 17, 2026	26.80	27.13	25.13	26.40	26.40	3.77%	40,745
Mar 16, 2026	26.12	26.79	24.51	25.44	25.44	-2.60%	9,455
Mar 13, 2026	29.80	29.80	26.01	26.12	26.12	-1.55%	1,573
Mar 12, 2026	26.94	27.41	26.30	26.53	26.53	-1.19%	2,109
Mar 11, 2026	28.52	28.71	26.50	26.85	26.85	-1.50%	1,520
Mar 10, 2026	28.10	28.28	27.21	27.26	27.26	-1.27%	3,066
Mar 9, 2026	27.75	29.15	27.55	27.61	27.61	-3.93%	4,504