N R Agarwal Industries Limited (NSE:NRAIL)
India · Delayed Price · Currency is INR 428.60
-13.05 (-2.95%)
Feb 19, 2026, 3:29 PM IST
N R Agarwal Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 447.00 | 452.20 | 438.00 | 441.30 | - | -1.03% | 6,553 |
| 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 |
| Jan 20, 2026 | 453.10 | 455.00 | 430.20 | 431.55 | 431.55 | -4.27% | 4,237 |
| Jan 19, 2026 | 452.00 | 462.85 | 442.00 | 450.80 | 450.80 | -1.63% | 2,231 |
| Jan 16, 2026 | 436.00 | 462.95 | 432.00 | 458.25 | 458.25 | 3.16% | 12,707 |
| Jan 14, 2026 | 453.85 | 453.85 | 430.10 | 444.20 | 444.20 | 0.67% | 10,549 |
| Jan 13, 2026 | 458.65 | 458.65 | 440.00 | 441.25 | 441.25 | -0.76% | 2,764 |
| Jan 12, 2026 | 460.00 | 469.75 | 440.10 | 444.65 | 444.65 | -0.88% | 4,970 |
| Jan 9, 2026 | 464.95 | 483.00 | 446.25 | 448.60 | 448.60 | -1.48% | 4,731 |
| Jan 8, 2026 | 463.00 | 479.00 | 451.20 | 455.35 | 455.35 | -3.09% | 2,258 |
| Jan 7, 2026 | 464.45 | 474.00 | 450.60 | 469.85 | 469.85 | 3.43% | 6,033 |
| Jan 6, 2026 | 468.95 | 468.95 | 445.40 | 454.25 | 454.25 | -0.93% | 12,080 |
| Jan 5, 2026 | 468.25 | 487.05 | 454.50 | 458.50 | 458.50 | -3.55% | 10,231 |
| Jan 2, 2026 | 484.75 | 484.75 | 469.00 | 475.40 | 475.40 | 0.11% | 7,337 |
| Jan 1, 2026 | 489.50 | 489.65 | 470.60 | 474.90 | 474.90 | -1.94% | 7,081 |
| Dec 31, 2025 | 475.15 | 489.45 | 470.90 | 484.30 | 484.30 | 2.94% | 17,021 |
| Dec 30, 2025 | 481.85 | 481.85 | 462.60 | 470.45 | 470.45 | 0.63% | 3,403 |
| Dec 29, 2025 | 475.00 | 481.90 | 453.00 | 467.50 | 467.50 | -2.57% | 28,038 |
| Dec 26, 2025 | 492.65 | 512.50 | 470.05 | 479.85 | 479.85 | -2.73% | 45,333 |
| Dec 24, 2025 | 490.10 | 512.00 | 489.00 | 493.30 | 493.30 | -1.47% | 30,638 |
| Dec 23, 2025 | 498.00 | 507.00 | 490.25 | 500.65 | 500.65 | 0.45% | 15,995 |
| Dec 22, 2025 | 468.70 | 501.00 | 458.00 | 498.40 | 498.40 | 7.53% | 44,066 |
| Dec 19, 2025 | 480.20 | 480.20 | 460.35 | 463.50 | 463.50 | -2.28% | 4,809 |
| Dec 18, 2025 | 486.05 | 489.30 | 472.00 | 474.30 | 474.30 | -1.37% | 1,880 |
| Dec 17, 2025 | 477.40 | 495.20 | 476.05 | 480.90 | 480.90 | 0.73% | 3,512 |
| Dec 16, 2025 | 489.05 | 498.90 | 475.00 | 477.40 | 477.40 | -3.13% | 6,033 |
| Dec 15, 2025 | 481.55 | 495.00 | 468.00 | 492.85 | 492.85 | 3.80% | 12,841 |
| Dec 12, 2025 | 467.90 | 479.00 | 451.10 | 474.80 | 474.80 | 2.76% | 16,270 |
| Dec 11, 2025 | 481.00 | 481.00 | 459.25 | 462.05 | 462.05 | -1.46% | 2,152 |
| Dec 10, 2025 | 466.10 | 480.55 | 462.00 | 468.90 | 468.90 | -0.55% | 11,002 |
| Dec 9, 2025 | 441.00 | 477.95 | 436.00 | 471.50 | 471.50 | 5.01% | 13,695 |