N R Agarwal Industries Limited (NSE:NRAIL)
India · Delayed Price · Currency is INR 392.00
-16.80 (-4.11%)
Apr 6, 2026, 3:29 PM IST
NSE:NRAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 420.00 | 420.00 | 391.35 | 398.45 | 398.45 | -2.53% | 8,962 |
| Apr 2, 2026 | 419.85 | 422.90 | 407.00 | 408.80 | 408.80 | -3.48% | 4,198 |
| Apr 1, 2026 | 424.50 | 424.80 | 416.40 | 423.55 | 423.55 | 4.85% | 985 |
| Mar 30, 2026 | 404.50 | 424.70 | 388.20 | 403.95 | 403.95 | -0.22% | 11,233 |
| Mar 27, 2026 | 421.05 | 421.25 | 396.60 | 404.85 | 404.85 | -2.68% | 2,681 |
| Mar 25, 2026 | 421.50 | 428.00 | 409.50 | 416.00 | 416.00 | 0.58% | 10,996 |
| Mar 24, 2026 | 397.80 | 416.65 | 393.90 | 413.60 | 413.60 | 6.34% | 4,102 |
| Mar 23, 2026 | 410.00 | 410.00 | 385.00 | 388.95 | 388.95 | -7.39% | 3,421 |
| Mar 20, 2026 | 410.40 | 425.75 | 410.40 | 420.00 | 420.00 | 2.34% | 859 |
| Mar 19, 2026 | 421.00 | 424.70 | 409.00 | 410.40 | 410.40 | -5.01% | 1,574 |
| Mar 18, 2026 | 422.05 | 435.00 | 415.00 | 432.05 | 432.05 | 3.31% | 5,167 |
| Mar 17, 2026 | 392.50 | 422.05 | 392.50 | 418.20 | 418.20 | 4.65% | 5,215 |
| Mar 16, 2026 | 396.00 | 410.00 | 388.35 | 399.60 | 399.60 | -2.32% | 7,703 |
| Mar 13, 2026 | 408.75 | 415.00 | 393.05 | 409.10 | 409.10 | -0.06% | 6,453 |
| Mar 12, 2026 | 429.95 | 429.95 | 393.95 | 409.35 | 409.35 | -4.76% | 14,220 |
| Mar 11, 2026 | 444.00 | 445.00 | 428.05 | 429.80 | 429.80 | -1.40% | 749 |
| Mar 10, 2026 | 432.00 | 440.35 | 430.10 | 435.90 | 435.90 | 1.40% | 2,288 |
| Mar 9, 2026 | 425.10 | 447.10 | 425.10 | 429.90 | 429.90 | -3.21% | 2,964 |
| Mar 6, 2026 | 442.30 | 454.50 | 440.10 | 444.15 | 444.15 | 1.05% | 1,535 |
| Mar 5, 2026 | 440.50 | 448.10 | 435.00 | 439.55 | 439.55 | 0.92% | 1,518 |
| Mar 4, 2026 | 440.40 | 444.00 | 432.00 | 435.55 | 435.55 | -2.00% | 2,258 |
| Mar 2, 2026 | 451.00 | 459.90 | 436.10 | 444.45 | 444.45 | -3.46% | 2,738 |
| Feb 27, 2026 | 451.00 | 474.85 | 443.45 | 460.40 | 460.40 | 4.84% | 10,434 |
| Feb 26, 2026 | 441.30 | 444.25 | 436.55 | 439.15 | 439.15 | 0.76% | 1,207 |
| Feb 25, 2026 | 463.20 | 463.95 | 433.00 | 435.85 | 435.85 | -0.85% | 4,606 |
| Feb 24, 2026 | 455.00 | 458.70 | 438.00 | 439.60 | 439.60 | -3.00% | 4,035 |
| Feb 23, 2026 | 464.00 | 464.00 | 451.25 | 453.20 | 453.20 | -1.63% | 1,982 |
| Feb 20, 2026 | 434.40 | 483.95 | 431.75 | 460.70 | 460.70 | 6.37% | 53,616 |
| Feb 19, 2026 | 438.20 | 443.70 | 428.35 | 433.10 | 433.10 | -1.94% | 1,958 |
| Feb 18, 2026 | 447.00 | 452.20 | 438.00 | 441.65 | 441.65 | -0.95% | 5,765 |
| Feb 17, 2026 | 464.90 | 464.90 | 442.20 | 445.90 | 445.90 | -2.36% | 3,580 |
| Feb 16, 2026 | 469.75 | 469.75 | 447.00 | 456.70 | 456.70 | 0.92% | 4,029 |
| Feb 13, 2026 | 479.00 | 481.50 | 450.50 | 452.55 | 452.55 | -3.11% | 3,747 |
| Feb 12, 2026 | 477.65 | 490.00 | 462.60 | 467.10 | 467.10 | 0.18% | 11,110 |
| Feb 11, 2026 | 456.20 | 471.00 | 443.35 | 466.25 | 466.25 | 0.73% | 24,900 |
| Feb 10, 2026 | 445.75 | 474.00 | 445.75 | 462.85 | 462.85 | 5.53% | 15,541 |
| Feb 9, 2026 | 448.00 | 449.00 | 435.70 | 438.60 | 438.60 | 0.05% | 1,094 |
| Feb 6, 2026 | 454.50 | 454.50 | 435.00 | 438.40 | 438.40 | 0.44% | 1,753 |
| Feb 5, 2026 | 449.50 | 450.25 | 434.50 | 436.50 | 436.50 | -2.69% | 3,184 |
| Feb 4, 2026 | 458.00 | 475.00 | 444.05 | 448.55 | 448.55 | 0.31% | 25,079 |
| Feb 3, 2026 | 449.70 | 455.00 | 440.00 | 447.15 | 447.15 | 0.40% | 6,306 |
| Feb 2, 2026 | 449.95 | 456.20 | 432.65 | 445.35 | 445.35 | 2.09% | 4,878 |
| Feb 1, 2026 | 442.70 | 451.65 | 430.20 | 436.25 | 436.25 | -1.46% | 540 |
| Jan 30, 2026 | 448.05 | 455.10 | 434.40 | 442.70 | 442.70 | -0.47% | 5,085 |
| Jan 29, 2026 | 447.45 | 455.00 | 422.10 | 444.80 | 444.80 | 0.75% | 8,203 |
| Jan 28, 2026 | 435.20 | 445.00 | 416.60 | 441.50 | 441.50 | 4.15% | 3,444 |
| Jan 27, 2026 | 427.65 | 427.65 | 410.75 | 423.90 | 423.90 | 1.06% | 9,068 |
| Jan 23, 2026 | 442.80 | 447.40 | 416.35 | 419.45 | 419.45 | -4.37% | 1,392 |
| Jan 22, 2026 | 436.00 | 453.00 | 436.00 | 438.60 | 438.60 | -0.80% | 1,128 |
| Jan 21, 2026 | 423.00 | 444.75 | 410.05 | 442.15 | 442.15 | 2.46% | 11,545 |