NSE:NIRAJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	34.70	34.70	32.66	33.02	33.02	-4.79%	64,178
May 8, 2026	36.45	36.85	34.50	34.68	34.68	2.97%	457,481
May 7, 2026	30.70	35.00	30.70	33.68	33.68	8.47%	403,788
May 6, 2026	28.61	31.50	28.61	31.05	31.05	8.91%	147,529
May 5, 2026	28.42	29.20	28.42	28.51	28.51	0.32%	24,959
May 4, 2026	29.11	29.70	27.80	28.42	28.42	-2.27%	42,381
Apr 30, 2026	29.67	29.80	28.94	29.08	29.08	-1.52%	38,151
Apr 29, 2026	29.18	29.79	29.06	29.53	29.53	1.23%	30,850
Apr 28, 2026	30.31	30.31	29.12	29.17	29.17	-1.35%	46,845
Apr 27, 2026	30.89	30.89	29.20	29.57	29.57	1.44%	48,028
Apr 24, 2026	31.06	31.19	29.05	29.15	29.15	-5.20%	72,443
Apr 23, 2026	29.71	31.02	29.48	30.75	30.75	3.50%	43,968
Apr 22, 2026	30.00	30.33	29.30	29.71	29.71	-0.47%	47,892
Apr 21, 2026	30.57	30.94	29.71	29.85	29.85	-1.87%	36,198
Apr 20, 2026	29.89	30.99	29.45	30.42	30.42	1.77%	61,322
Apr 17, 2026	29.74	31.00	29.40	29.89	29.89	0.50%	87,472
Apr 16, 2026	29.83	29.93	27.90	29.74	29.74	1.74%	100,921
Apr 15, 2026	27.90	29.55	27.25	29.23	29.23	5.91%	105,396
Apr 13, 2026	28.68	28.68	26.60	27.60	27.60	-4.10%	47,995
Apr 10, 2026	28.67	29.05	27.61	28.78	28.78	3.97%	56,486
Apr 9, 2026	28.50	28.50	26.20	27.68	27.68	-3.76%	74,400
Apr 8, 2026	28.30	29.60	26.89	28.76	28.76	9.10%	158,320