N R Agarwal Industries Limited (NSE:NRAIL)
India · Delayed Price · Currency is INR 431.00
+3.25 (0.76%)
Jul 20, 2026, 3:28 PM IST
NSE:NRAIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 437.35 | 440.95 | 423.05 | 428.55 | 428.55 | 0.19% | 1,777 |
| Jul 17, 2026 | 433.70 | 439.40 | 411.20 | 427.75 | 427.75 | 0.11% | 6,493 |
| Jul 16, 2026 | 451.00 | 451.00 | 423.00 | 427.30 | 427.30 | -3.73% | 6,961 |
| Jul 15, 2026 | 438.00 | 453.05 | 437.05 | 443.85 | 443.85 | 1.42% | 1,770 |
| Jul 14, 2026 | 459.00 | 459.00 | 437.20 | 437.65 | 437.65 | -2.15% | 874 |
| Jul 13, 2026 | 420.00 | 454.00 | 420.00 | 447.25 | 447.25 | 4.06% | 6,466 |
| Jul 10, 2026 | 415.90 | 434.80 | 415.80 | 429.80 | 429.80 | 3.78% | 1,095 |
| Jul 9, 2026 | 408.30 | 421.00 | 408.30 | 414.15 | 414.15 | 1.43% | 1,943 |
| Jul 8, 2026 | 401.20 | 423.95 | 401.20 | 408.30 | 408.30 | 0.12% | 7,357 |
| Jul 7, 2026 | 411.85 | 414.95 | 406.75 | 407.80 | 407.80 | -1.52% | 1,127 |
| Jul 6, 2026 | 432.00 | 432.00 | 412.00 | 414.10 | 414.10 | -2.09% | 4,450 |
| Jul 3, 2026 | 442.20 | 442.20 | 420.20 | 422.95 | 422.95 | -1.01% | 4,274 |
| Jul 2, 2026 | 453.80 | 453.80 | 425.00 | 427.25 | 427.25 | -3.14% | 9,211 |
| Jul 1, 2026 | 442.80 | 445.50 | 428.45 | 441.10 | 441.10 | -0.15% | 2,674 |
| Jun 30, 2026 | 444.80 | 444.80 | 425.00 | 441.75 | 441.75 | 1.96% | 4,478 |
| Jun 29, 2026 | 452.05 | 463.95 | 429.05 | 433.25 | 433.25 | -4.86% | 7,848 |
| Jun 25, 2026 | 470.00 | 473.70 | 452.60 | 455.40 | 455.40 | -3.00% | 2,745 |
| Jun 24, 2026 | 474.90 | 474.90 | 454.00 | 469.50 | 469.50 | 2.43% | 7,102 |
| Jun 23, 2026 | 480.00 | 488.60 | 452.00 | 458.35 | 458.35 | -3.06% | 4,895 |
| Jun 22, 2026 | 482.00 | 482.00 | 457.05 | 472.80 | 472.80 | 2.20% | 2,803 |
| Jun 19, 2026 | 448.00 | 479.70 | 446.20 | 462.60 | 462.60 | 4.50% | 9,890 |
| Jun 18, 2026 | 444.00 | 448.95 | 436.60 | 442.70 | 442.70 | 0.20% | 1,389 |
| Jun 17, 2026 | 441.00 | 449.75 | 440.00 | 441.80 | 441.80 | -0.73% | 2,002 |
| Jun 16, 2026 | 440.10 | 455.40 | 440.10 | 445.05 | 445.05 | -0.15% | 1,670 |
| Jun 15, 2026 | 464.10 | 464.10 | 444.35 | 445.70 | 445.70 | -0.61% | 2,936 |
| Jun 12, 2026 | 449.90 | 452.35 | 438.20 | 448.45 | 448.45 | 1.01% | 1,412 |
| Jun 11, 2026 | 457.60 | 457.60 | 441.00 | 443.95 | 443.95 | -2.18% | 1,546 |
| Jun 10, 2026 | 453.50 | 459.95 | 444.15 | 453.85 | 453.85 | -0.29% | 1,178 |
| Jun 9, 2026 | 457.95 | 460.05 | 453.50 | 455.15 | 455.15 | 0.34% | 907 |
| Jun 8, 2026 | 460.00 | 460.00 | 450.00 | 453.60 | 453.60 | -2.56% | 554 |
| Jun 5, 2026 | 474.70 | 474.75 | 464.60 | 465.50 | 465.50 | -0.51% | 663 |
| Jun 4, 2026 | 460.65 | 479.00 | 456.10 | 467.90 | 467.90 | 1.53% | 3,427 |
| Jun 3, 2026 | 458.85 | 468.00 | 447.85 | 460.85 | 460.85 | 0.04% | 1,992 |
| Jun 2, 2026 | 463.10 | 463.10 | 449.80 | 460.65 | 460.65 | 1.46% | 1,449 |
| Jun 1, 2026 | 457.85 | 464.00 | 450.15 | 454.00 | 454.00 | 1.09% | 2,165 |
| May 29, 2026 | 455.45 | 459.50 | 448.00 | 449.10 | 449.10 | -1.39% | 1,851 |
| May 27, 2026 | 452.90 | 459.85 | 452.20 | 455.45 | 455.45 | 0.74% | 1,371 |
| May 26, 2026 | 450.05 | 468.70 | 450.05 | 452.10 | 452.10 | -1.64% | 2,272 |
| May 25, 2026 | 456.30 | 467.85 | 456.30 | 459.65 | 459.65 | 0.75% | 1,363 |
| May 22, 2026 | 459.05 | 468.00 | 455.80 | 456.25 | 456.25 | -0.79% | 547 |
| May 21, 2026 | 480.00 | 480.00 | 453.40 | 459.90 | 459.90 | -0.02% | 856 |
| May 20, 2026 | 456.15 | 467.30 | 453.40 | 460.00 | 460.00 | -0.81% | 1,853 |
| May 19, 2026 | 463.35 | 466.95 | 456.15 | 463.75 | 463.75 | 1.47% | 10,413 |
| May 18, 2026 | 454.05 | 464.80 | 446.40 | 457.05 | 457.05 | -0.28% | 4,245 |
| May 15, 2026 | 462.30 | 467.90 | 455.55 | 458.35 | 458.35 | -2.30% | 5,227 |
| May 14, 2026 | 473.00 | 484.10 | 461.00 | 469.15 | 469.15 | -0.85% | 6,514 |
| May 13, 2026 | 500.00 | 510.00 | 471.80 | 473.15 | 473.15 | -1.89% | 10,993 |
| May 12, 2026 | 500.00 | 511.00 | 476.10 | 482.25 | 482.25 | -4.19% | 5,476 |
| May 11, 2026 | 515.70 | 515.70 | 494.05 | 503.35 | 503.35 | -0.52% | 6,147 |
| May 8, 2026 | 504.85 | 507.00 | 500.00 | 506.00 | 506.00 | 0.14% | 12,055 |