Niraj Ispat Industries Limited (NSE:NIRAJISPAT)
India · Delayed Price · Currency is INR 285.50
+1.40 (0.49%)
Oct 8, 2026, 9:19 AM IST
Niraj Ispat Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 284.00 | 285.50 | 284.00 | 285.50 | 285.50 | 0.49% | 107 |
| Oct 7, 2026 | 284.10 | 284.10 | 284.10 | 284.10 | 284.10 | -4.98% | 53 |
| Oct 6, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | -0.33% | 1 |
| Oct 5, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 1 |
| Oct 1, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -0.33% | 2 |
| Sep 30, 2026 | 301.00 | 301.00 | 299.95 | 301.00 | 301.00 | - | 65 |
| Sep 28, 2026 | 289.00 | 303.00 | 288.55 | 301.00 | 301.00 | 4.30% | 204 |
| Sep 25, 2026 | 278.00 | 291.90 | 278.00 | 288.60 | 288.60 | 3.81% | 348 |
| Sep 24, 2026 | 273.00 | 285.60 | 273.00 | 278.00 | 278.00 | 1.16% | 300 |
| Sep 23, 2026 | 264.70 | 275.00 | 249.00 | 274.80 | 274.80 | 4.85% | 1,230 |
| Sep 22, 2026 | 272.00 | 272.00 | 262.10 | 262.10 | 262.10 | -4.98% | 69 |
| Sep 21, 2026 | 276.10 | 282.10 | 275.45 | 275.85 | 275.85 | -3.21% | 28 |
| Sep 18, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | 30 |
| Sep 17, 2026 | 300.00 | 300.00 | 285.00 | 285.00 | 285.00 | -5.00% | 103 |
| Sep 16, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 5 |
| Sep 15, 2026 | 299.95 | 300.00 | 299.90 | 300.00 | 300.00 | -0.10% | 674 |
| Sep 11, 2026 | 301.00 | 301.00 | 300.20 | 300.30 | 300.30 | -4.95% | 1,868 |
| Sep 10, 2026 | 330.00 | 332.55 | 315.95 | 315.95 | 315.95 | -4.99% | 806 |
| Sep 9, 2026 | 332.55 | 332.55 | 332.55 | 332.55 | 332.55 | -5.00% | 68 |
| Sep 8, 2026 | 350.05 | 350.05 | 350.05 | 350.05 | 350.05 | -4.99% | 132 |
| Sep 7, 2026 | 368.45 | 368.45 | 368.45 | 368.45 | 368.45 | -4.99% | 1,523 |
| Sep 4, 2026 | 387.80 | 387.80 | 387.80 | 387.80 | 387.80 | -5.00% | 601 |
| Sep 3, 2026 | 410.00 | 410.00 | 408.20 | 408.20 | 408.20 | -4.99% | 524 |
| Sep 2, 2026 | 428.00 | 429.65 | 428.00 | 429.65 | 429.65 | 10.00% | 1,061 |
| Sep 1, 2026 | 390.00 | 390.60 | 390.00 | 390.60 | 390.60 | 10.00% | 586 |
| Aug 31, 2026 | 355.08 | 355.08 | 355.08 | 355.08 | 355.08 | 20.00% | 428 |
| Aug 28, 2026 | 286.00 | 295.90 | 278.99 | 295.90 | 295.90 | 20.00% | 3,053 |
| Aug 27, 2026 | 216.00 | 257.00 | 216.00 | 246.59 | 246.59 | 14.16% | 556 |
| Aug 26, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | 5 |
| Aug 25, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | 45 |
| Aug 24, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | 18 |
| Aug 20, 2026 | 219.52 | 224.00 | 202.00 | 216.00 | 216.00 | -3.57% | 81 |
| Aug 19, 2026 | 205.65 | 224.00 | 205.65 | 224.00 | 224.00 | 5.66% | 12 |
| Aug 18, 2026 | 225.00 | 230.00 | 200.00 | 212.00 | 212.00 | 0.47% | 223 |
| Aug 13, 2026 | 200.00 | 211.00 | 200.00 | 211.00 | 211.00 | - | 21 |
| Aug 11, 2026 | 201.00 | 211.00 | 199.41 | 211.00 | 211.00 | 5.81% | 25 |
| Aug 10, 2026 | 216.00 | 216.00 | 181.00 | 199.41 | 199.41 | -7.68% | 129 |
| Aug 7, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | 111 |
| Aug 5, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | 2 |
| Aug 4, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | 11 |
| Aug 3, 2026 | 220.00 | 220.00 | 210.00 | 215.99 | 215.99 | -2.92% | 174 |
| Jul 31, 2026 | 195.00 | 223.60 | 195.00 | 222.49 | 222.49 | 9.02% | 122 |
| Jul 30, 2026 | 205.00 | 205.00 | 190.00 | 204.09 | 204.09 | -0.44% | 17 |
| Jul 29, 2026 | 208.80 | 208.80 | 205.00 | 205.00 | 205.00 | 7.89% | 50 |
| Jul 28, 2026 | 190.00 | 190.00 | 181.00 | 190.00 | 190.00 | -0.26% | 13 |
| Jul 24, 2026 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | - | 2 |
| Jul 21, 2026 | 190.50 | 191.00 | 190.50 | 190.50 | 190.50 | -0.26% | 122 |
| Jul 17, 2026 | 190.00 | 191.90 | 190.00 | 191.00 | 191.00 | -4.02% | 7 |
| Jul 16, 2026 | 186.22 | 206.33 | 186.22 | 199.00 | 199.00 | 5.79% | 215 |
| Jul 15, 2026 | 194.00 | 194.00 | 188.00 | 188.10 | 188.10 | -3.04% | 10 |