Niraj Ispat Industries Limited (NSE:NIRAJISPAT)
India · Delayed Price · Currency is INR 216.80
+0.80 (0.37%)
May 25, 2026, 10:19 AM IST
Niraj Ispat Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 214.92 | 216.00 | 214.92 | 216.00 | - | - | 49 |
| May 22, 2026 | 216.00 | 216.00 | 207.00 | 216.00 | 216.00 | - | 77 |
| May 21, 2026 | 217.00 | 217.00 | 216.00 | 216.00 | 216.00 | -0.46% | 6 |
| May 20, 2026 | 218.80 | 218.80 | 217.00 | 217.00 | 217.00 | -1.24% | 20 |
| May 19, 2026 | 219.73 | 219.73 | 219.73 | 219.73 | 219.73 | - | 11 |
| May 18, 2026 | 226.00 | 226.00 | 219.73 | 219.73 | 219.73 | -4.92% | 58 |
| May 15, 2026 | 236.96 | 236.96 | 226.21 | 231.10 | 231.10 | -2.58% | 27 |
| May 14, 2026 | 226.00 | 237.23 | 225.40 | 237.23 | 237.23 | - | 66 |
| May 12, 2026 | 238.50 | 238.50 | 237.23 | 237.23 | 237.23 | -0.50% | 82 |
| May 11, 2026 | 249.49 | 249.49 | 238.25 | 238.42 | 238.42 | -4.91% | 80 |
| May 8, 2026 | 257.55 | 257.55 | 250.74 | 250.74 | 250.74 | -1.67% | 450 |
| May 7, 2026 | 250.00 | 255.00 | 250.00 | 255.00 | 255.00 | 2.00% | 51 |
| May 6, 2026 | 237.05 | 250.00 | 237.05 | 250.00 | 250.00 | 0.81% | 1,540 |
| May 5, 2026 | 248.00 | 248.00 | 235.60 | 248.00 | 248.00 | - | 61 |
| May 4, 2026 | 249.22 | 249.22 | 246.75 | 248.00 | 248.00 | 0.51% | 180 |
| Apr 30, 2026 | 235.00 | 246.75 | 235.00 | 246.75 | 246.75 | 5.00% | 31 |
| Apr 29, 2026 | 244.42 | 244.42 | 235.00 | 235.00 | 235.00 | -2.89% | 183 |
| Apr 28, 2026 | 246.50 | 246.50 | 242.00 | 242.00 | 242.00 | - | 52 |
| Apr 27, 2026 | 235.96 | 244.95 | 235.00 | 242.00 | 242.00 | 3.07% | 62 |
| Apr 24, 2026 | 247.00 | 247.00 | 234.68 | 234.79 | 234.79 | -4.95% | 71 |
| Apr 23, 2026 | 245.00 | 249.95 | 245.00 | 247.03 | 247.03 | 1.66% | 36 |
| Apr 22, 2026 | 235.00 | 243.00 | 235.00 | 243.00 | 243.00 | 4.36% | 492 |
| Apr 21, 2026 | 232.00 | 232.85 | 232.00 | 232.85 | 232.85 | 5.00% | 196 |
| Apr 20, 2026 | 215.45 | 221.77 | 215.45 | 221.77 | 221.77 | 5.00% | 241 |
| Apr 17, 2026 | 204.75 | 213.00 | 195.02 | 211.21 | 211.21 | 3.16% | 305 |
| Apr 16, 2026 | 210.00 | 210.00 | 204.75 | 204.75 | 204.75 | -2.50% | 496 |
| Apr 15, 2026 | 213.80 | 213.80 | 202.00 | 210.00 | 210.00 | 3.09% | 292 |
| Apr 13, 2026 | 194.00 | 203.70 | 194.00 | 203.70 | 203.70 | 5.00% | 580 |
| Apr 10, 2026 | 194.00 | 194.10 | 194.00 | 194.00 | 194.00 | 4.66% | 86 |
| Apr 9, 2026 | 191.95 | 201.48 | 185.00 | 185.36 | 185.36 | -3.46% | 127 |
| Apr 8, 2026 | 183.80 | 192.65 | 182.00 | 192.00 | 192.00 | 4.63% | 339 |
| Apr 7, 2026 | 171.53 | 185.00 | 171.53 | 183.50 | 183.50 | 1.63% | 205 |
| 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 |