Niraj Ispat Industries Limited (NSE:NIRAJISPAT)
India · Delayed Price · Currency is INR 180.55
-9.07 (-4.78%)
Apr 6, 2026, 2:57 PM IST
Niraj Ispat Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 199.00 | 199.00 | 180.55 | 180.55 | 180.55 | -4.78% | 143 |
| Apr 2, 2026 | 183.00 | 189.90 | 183.00 | 189.62 | 189.62 | -1.27% | 108 |
| Apr 1, 2026 | 185.30 | 194.00 | 181.00 | 192.06 | 192.06 | 3.65% | 333 |
| Mar 30, 2026 | 185.30 | 185.35 | 185.30 | 185.30 | 185.30 | -5.00% | 142 |
| Mar 27, 2026 | 197.00 | 197.00 | 195.05 | 195.05 | 195.05 | 2.63% | 4 |
| Mar 25, 2026 | 189.90 | 199.40 | 189.50 | 190.05 | 190.05 | -4.71% | 442 |
| Mar 24, 2026 | 194.25 | 199.45 | 193.80 | 199.45 | 199.45 | -2.23% | 81 |
| Mar 23, 2026 | 205.00 | 205.30 | 203.95 | 204.00 | 204.00 | 4.32% | 788 |
| Mar 20, 2026 | 200.00 | 215.00 | 195.55 | 195.55 | 195.55 | -4.98% | 395 |
| Mar 19, 2026 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | -4.99% | 239 |
| Mar 18, 2026 | 226.95 | 227.00 | 216.60 | 216.60 | 216.60 | -5.00% | 162 |
| Mar 17, 2026 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | -4.98% | 59 |
| Mar 16, 2026 | 232.20 | 239.95 | 232.00 | 239.95 | 239.95 | 3.43% | 35 |
| Mar 13, 2026 | 230.00 | 241.90 | 230.00 | 232.00 | 232.00 | -1.13% | 144 |
| Mar 12, 2026 | 219.00 | 237.00 | 219.00 | 234.65 | 234.65 | 2.00% | 627 |
| Mar 11, 2026 | 241.90 | 252.95 | 230.00 | 230.05 | 230.05 | -4.90% | 126 |
| Mar 10, 2026 | 235.00 | 243.00 | 221.35 | 241.90 | 241.90 | 3.82% | 702 |
| Mar 9, 2026 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | -4.98% | 52 |
| Mar 6, 2026 | 254.30 | 265.00 | 243.60 | 245.20 | 245.20 | -3.56% | 220 |
| Mar 5, 2026 | 253.15 | 277.00 | 253.15 | 254.25 | 254.25 | -4.26% | 201 |
| Mar 4, 2026 | 265.60 | 270.05 | 265.55 | 265.55 | 265.55 | -4.99% | 185 |
| Mar 2, 2026 | 284.00 | 284.00 | 270.60 | 279.50 | 279.50 | -1.84% | 303 |
| Feb 27, 2026 | 271.19 | 284.73 | 271.19 | 284.73 | 284.73 | 5.00% | 480 |
| Feb 26, 2026 | 264.30 | 289.00 | 264.30 | 271.18 | 271.18 | -2.51% | 381 |
| Feb 25, 2026 | 278.17 | 285.48 | 278.17 | 278.17 | 278.17 | -5.00% | 925 |
| Feb 24, 2026 | 292.81 | 292.81 | 292.81 | 292.81 | 292.81 | -5.00% | 520 |
| Feb 23, 2026 | 308.31 | 308.31 | 308.22 | 308.22 | 308.22 | -5.00% | 120 |
| Feb 20, 2026 | 324.44 | 324.44 | 324.44 | 324.44 | 324.44 | -5.00% | 88 |
| Feb 19, 2026 | 341.61 | 341.61 | 341.51 | 341.51 | 341.51 | -5.00% | 253 |
| Feb 18, 2026 | 395.00 | 395.00 | 357.75 | 359.48 | 359.48 | -4.54% | 1,663 |
| Feb 17, 2026 | 397.48 | 397.48 | 359.64 | 376.57 | 376.57 | -0.53% | 3,909 |
| Feb 16, 2026 | 378.56 | 378.56 | 378.56 | 378.56 | 378.56 | 5.00% | 796 |
| Feb 13, 2026 | 360.54 | 360.54 | 360.54 | 360.54 | 360.54 | 5.00% | 348 |
| Feb 12, 2026 | 343.00 | 343.38 | 343.00 | 343.38 | 343.38 | 5.00% | 629 |
| Feb 11, 2026 | 327.00 | 327.03 | 327.00 | 327.03 | 327.03 | 5.00% | 1,014 |
| Feb 10, 2026 | 311.00 | 311.46 | 300.00 | 311.46 | 311.46 | 10.00% | 7,004 |
| Feb 9, 2026 | 282.80 | 283.15 | 282.80 | 283.15 | 283.15 | 10.00% | 2,882 |
| Feb 6, 2026 | 253.00 | 257.41 | 244.51 | 257.41 | 257.41 | 20.00% | 3,287 |
| Feb 5, 2026 | 182.34 | 214.51 | 181.40 | 214.51 | 214.51 | 20.00% | 3,741 |
| Feb 4, 2026 | 185.00 | 185.00 | 165.40 | 178.76 | 178.76 | 5.15% | 205 |
| Feb 3, 2026 | 160.40 | 180.00 | 160.40 | 170.00 | 170.00 | 3.29% | 36 |
| Feb 2, 2026 | 177.40 | 178.59 | 162.00 | 164.58 | 164.58 | 1.37% | 2,205 |
| Feb 1, 2026 | 174.00 | 190.99 | 160.40 | 162.36 | 162.36 | -6.69% | 342 |
| Jan 30, 2026 | 155.00 | 176.40 | 155.00 | 174.00 | 174.00 | 7.87% | 47 |
| Jan 29, 2026 | 164.00 | 184.38 | 158.40 | 161.30 | 161.30 | -4.12% | 276 |
| Jan 28, 2026 | 164.99 | 172.25 | 164.99 | 168.23 | 168.23 | 1.68% | 344 |
| Jan 27, 2026 | 175.00 | 175.00 | 165.00 | 165.45 | 165.45 | -0.33% | 72 |
| Jan 23, 2026 | 187.80 | 187.80 | 165.30 | 166.00 | 166.00 | -2.82% | 846 |
| Jan 22, 2026 | 163.01 | 193.38 | 163.01 | 170.82 | 170.82 | -5.60% | 86 |
| Jan 21, 2026 | 164.50 | 195.00 | 164.50 | 180.95 | 180.95 | -0.90% | 339 |