Niraj Ispat Industries Limited (NSE:NIRAJISPAT)
India · Delayed Price · Currency is INR 387.80
-20.40 (-5.00%)
Sep 4, 2026, 3:23 PM IST
Niraj Ispat Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 10 |
| Jul 13, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 16 |
| Jul 10, 2026 | 200.00 | 200.00 | 190.50 | 194.00 | 194.00 | 4.23% | 102 |
| Jul 9, 2026 | 200.00 | 200.00 | 184.29 | 186.13 | 186.13 | -4.06% | 328 |
| Jul 8, 2026 | 195.95 | 209.40 | 183.40 | 194.00 | 194.00 | -0.01% | 220 |
| Jul 7, 2026 | 195.10 | 195.55 | 194.00 | 194.01 | 194.01 | -0.01% | 332 |
| Jul 6, 2026 | 185.00 | 196.00 | 185.00 | 194.03 | 194.03 | -2.69% | 75 |
| Jul 3, 2026 | 190.00 | 199.40 | 185.10 | 199.39 | 199.39 | -0.59% | 326 |
| Jul 1, 2026 | 203.00 | 207.00 | 185.10 | 200.58 | 200.58 | -1.19% | 512 |
| Jun 25, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - | 61 |
| Jun 24, 2026 | 198.40 | 203.00 | 198.40 | 203.00 | 203.00 | 2.32% | 419 |
| Jun 23, 2026 | 197.00 | 198.40 | 195.00 | 198.40 | 198.40 | -0.54% | 113 |
| Jun 22, 2026 | 209.72 | 214.00 | 199.00 | 199.47 | 199.47 | -4.89% | 802 |
| Jun 19, 2026 | 203.90 | 217.40 | 203.90 | 209.72 | 209.72 | -4.08% | 130 |
| Jun 18, 2026 | 222.05 | 228.57 | 210.00 | 218.65 | 218.65 | 0.44% | 306 |
| Jun 17, 2026 | 219.50 | 219.50 | 217.70 | 217.70 | 217.70 | 7.77% | 39 |
| Jun 16, 2026 | 207.00 | 211.01 | 189.00 | 202.00 | 202.00 | 3.68% | 727 |
| Jun 15, 2026 | 212.00 | 212.00 | 192.00 | 194.83 | 194.83 | -8.64% | 107 |
| Jun 12, 2026 | 214.00 | 214.00 | 212.00 | 213.25 | 213.25 | -0.81% | 38 |
| Jun 10, 2026 | 217.11 | 217.11 | 215.00 | 215.00 | 215.00 | 0.01% | 39 |
| Jun 9, 2026 | 215.00 | 215.00 | 213.00 | 214.97 | 214.97 | 0.92% | 57 |