NSE:NIRAJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	26.40	27.75	25.54	27.47	27.47	6.06%	35,074
Nov 9, 2026	25.50	26.69	25.50	25.90	25.90	-1.26%	26,783
Nov 8, 2026	25.98	27.50	25.80	26.23	26.23	3.27%	8,369
Nov 6, 2026	25.94	26.78	25.14	25.40	25.40	-2.08%	5,142
Nov 5, 2026	24.93	26.40	24.93	25.94	25.94	4.05%	31,783
Nov 4, 2026	23.61	25.30	23.61	24.93	24.93	2.26%	18,021
Nov 3, 2026	24.00	24.59	23.88	24.38	24.38	2.61%	19,118
Nov 2, 2026	24.01	24.09	23.40	23.76	23.76	-0.88%	59,234
Oct 30, 2026	24.70	24.70	23.36	23.97	23.97	-3.07%	53,875
Oct 29, 2026	24.99	25.45	24.30	24.73	24.73	0.82%	9,097
Oct 28, 2026	23.94	27.78	23.61	24.53	24.53	2.46%	153,922
Oct 27, 2026	24.00	25.80	23.56	23.94	23.94	1.44%	17,458
Oct 26, 2026	24.16	24.41	23.12	23.60	23.60	-2.32%	34,229
Oct 23, 2026	25.89	25.89	23.10	24.16	24.16	-4.69%	15,425
Oct 22, 2026	26.20	26.40	24.65	25.35	25.35	-2.01%	31,481
Oct 21, 2026	26.23	26.65	25.63	25.87	25.87	-1.30%	18,408
Oct 19, 2026	27.59	27.59	26.00	26.21	26.21	-3.92%	46,271
Oct 16, 2026	27.75	28.50	27.00	27.28	27.28	-1.62%	33,046
Oct 15, 2026	28.63	28.63	27.35	27.73	27.73	-3.14%	12,740
Oct 14, 2026	27.60	29.00	27.10	28.63	28.63	3.39%	18,142
Oct 13, 2026	27.22	28.20	27.00	27.69	27.69	1.69%	4,801
Oct 12, 2026	26.51	27.79	26.51	27.23	27.23	-0.18%	1,586
Oct 9, 2026	27.00	28.10	26.62	27.28	27.28	-0.15%	14,765
Oct 8, 2026	27.80	28.06	26.90	27.32	27.32	-0.73%	23,394
Oct 7, 2026	27.00	28.19	27.00	27.52	27.52	0.15%	6,955
Oct 6, 2026	27.00	28.40	27.00	27.48	27.48	-1.58%	22,765
Oct 5, 2026	28.29	28.50	27.32	27.92	27.92	0.65%	26,158
Oct 1, 2026	28.40	28.40	27.11	27.74	27.74	0.29%	2,960
Sep 30, 2026	27.70	28.95	27.25	27.66	27.66	-2.47%	66,899
Sep 29, 2026	28.46	28.90	27.80	28.36	28.36	1.65%	81,568
Sep 28, 2026	29.40	29.40	27.70	27.90	27.90	-0.75%	7,949
Sep 25, 2026	29.13	29.15	27.72	28.11	28.11	-3.50%	33,826
Sep 24, 2026	28.55	29.51	27.80	29.13	29.13	4.07%	58,167
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