Niraj Ispat Industries Limited (NSE:NIRAJISPAT)
India · Delayed Price · Currency is INR 341.51
-17.97 (-5.00%)
Feb 19, 2026, 1:35 PM IST
Niraj Ispat Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 182.40 | 196.39 | 180.00 | 182.59 | 182.59 | -7.58% | 269 |
| Jan 19, 2026 | 190.00 | 197.60 | 181.00 | 197.57 | 197.57 | -0.02% | 277 |
| Jan 16, 2026 | 202.00 | 202.00 | 195.00 | 197.60 | 197.60 | -2.64% | 17 |
| Jan 14, 2026 | 185.00 | 208.00 | 185.00 | 202.95 | 202.95 | 6.95% | 508 |
| Jan 13, 2026 | 196.00 | 209.39 | 180.40 | 189.77 | 189.77 | -1.25% | 981 |
| Jan 12, 2026 | 190.00 | 193.99 | 190.00 | 192.17 | 192.17 | -1.32% | 49 |
| Jan 9, 2026 | 195.00 | 195.00 | 193.99 | 194.74 | 194.74 | -4.90% | 95 |
| Jan 8, 2026 | 200.05 | 209.00 | 195.04 | 204.78 | 204.78 | -1.87% | 263 |
| Jan 7, 2026 | 211.50 | 211.50 | 190.00 | 208.69 | 208.69 | 0.93% | 829 |
| Jan 6, 2026 | 205.00 | 215.00 | 185.00 | 206.76 | 206.76 | 2.63% | 323 |
| Jan 2, 2026 | 222.00 | 222.00 | 199.15 | 201.46 | 201.46 | -3.51% | 2,064 |
| Jan 1, 2026 | 209.10 | 209.10 | 200.06 | 208.79 | 208.79 | 1.85% | 418 |
| Dec 31, 2025 | 205.00 | 206.00 | 205.00 | 205.00 | 205.00 | 1.54% | 154 |
| Dec 30, 2025 | 193.40 | 208.98 | 189.99 | 201.89 | 201.89 | 4.61% | 1,662 |
| Dec 29, 2025 | 205.89 | 205.89 | 192.00 | 193.00 | 193.00 | -6.26% | 199 |
| Dec 26, 2025 | 214.64 | 214.64 | 203.42 | 205.89 | 205.89 | -4.08% | 105 |
| Dec 24, 2025 | 203.00 | 215.64 | 203.00 | 214.64 | 214.64 | 0.82% | 9 |
| Dec 23, 2025 | 203.00 | 217.79 | 203.00 | 212.90 | 212.90 | 3.53% | 149 |
| Dec 22, 2025 | 205.40 | 223.00 | 204.00 | 205.64 | 205.64 | 0.32% | 515 |
| Dec 19, 2025 | 206.45 | 206.45 | 204.90 | 204.99 | 204.99 | -0.71% | 132 |
| Dec 18, 2025 | 205.00 | 210.63 | 203.90 | 206.45 | 206.45 | 1.54% | 224 |
| Dec 17, 2025 | 208.00 | 227.00 | 195.73 | 203.31 | 203.31 | -1.81% | 512 |
| Dec 16, 2025 | 217.40 | 217.40 | 207.01 | 207.06 | 207.06 | -4.58% | 250 |
| Dec 15, 2025 | 217.00 | 217.72 | 217.00 | 217.00 | 217.00 | -0.33% | 78 |
| Dec 11, 2025 | 210.40 | 222.40 | 206.42 | 217.72 | 217.72 | 3.49% | 546 |
| Dec 10, 2025 | 210.40 | 223.50 | 210.00 | 210.37 | 210.37 | -3.33% | 107 |
| Dec 9, 2025 | 212.10 | 224.40 | 191.15 | 217.62 | 217.62 | 3.63% | 410 |
| Dec 8, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.01% | 84 |