N R Agarwal Industries Limited (NSE:NRAIL)
India · Delayed Price · Currency is INR 659.60
+4.30 (0.66%)
Nov 11, 2026, 2:44 PM IST
NSE:NRAIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 668.50 | 676.00 | 651.75 | 659.60 | 659.60 | 0.66% | 13,721 |
| Nov 9, 2026 | 690.00 | 690.00 | 651.10 | 655.30 | 655.30 | -3.55% | 13,711 |
| Nov 8, 2026 | 685.00 | 685.00 | 670.00 | 679.40 | 679.40 | 0.95% | 2,777 |
| Nov 6, 2026 | 660.10 | 685.00 | 655.15 | 673.00 | 673.00 | -0.25% | 7,061 |
| Nov 5, 2026 | 682.70 | 694.00 | 638.00 | 674.70 | 674.70 | 0.79% | 47,024 |
| Nov 4, 2026 | 707.70 | 720.00 | 653.90 | 669.40 | 669.40 | -6.89% | 34,811 |
| Nov 3, 2026 | 708.00 | 750.00 | 686.55 | 718.95 | 718.95 | 1.52% | 28,802 |
| Nov 2, 2026 | 655.10 | 723.00 | 646.75 | 708.20 | 708.20 | 6.51% | 19,948 |
| Oct 30, 2026 | 675.05 | 692.95 | 650.10 | 664.90 | 664.90 | -3.08% | 15,003 |
| Oct 29, 2026 | 690.65 | 694.80 | 642.35 | 686.05 | 686.05 | 1.31% | 11,798 |
| Oct 28, 2026 | 684.00 | 704.95 | 663.85 | 677.20 | 677.20 | 0.44% | 17,611 |
| Oct 27, 2026 | 672.00 | 694.40 | 661.30 | 674.25 | 674.25 | 2.27% | 9,635 |
| Oct 26, 2026 | 653.75 | 715.05 | 649.10 | 659.30 | 659.30 | 0.48% | 15,037 |
| Oct 23, 2026 | 666.15 | 667.80 | 632.60 | 656.15 | 656.15 | -2.47% | 26,549 |
| Oct 22, 2026 | 677.05 | 696.30 | 665.15 | 672.80 | 672.80 | -0.74% | 22,267 |
| Oct 21, 2026 | 715.05 | 726.20 | 622.60 | 677.80 | 677.80 | -4.82% | 75,988 |
| Oct 19, 2026 | 723.00 | 731.75 | 689.10 | 712.10 | 712.10 | -2.69% | 33,392 |
| Oct 16, 2026 | 768.00 | 787.40 | 721.50 | 731.75 | 731.75 | -3.91% | 32,353 |
| Oct 15, 2026 | 774.00 | 798.95 | 752.25 | 761.50 | 761.50 | -1.64% | 64,910 |
| Oct 14, 2026 | 759.00 | 816.90 | 740.35 | 774.20 | 774.20 | 2.67% | 119,109 |
| Oct 13, 2026 | 707.00 | 834.00 | 704.75 | 754.10 | 754.10 | 6.80% | 499,639 |
| Oct 12, 2026 | 630.10 | 763.35 | 630.10 | 706.10 | 706.10 | 11.00% | 155,970 |
| Oct 9, 2026 | 652.05 | 662.10 | 625.35 | 636.15 | 636.15 | -2.30% | 17,252 |
| Oct 8, 2026 | 660.90 | 668.00 | 643.15 | 651.15 | 651.15 | -1.48% | 29,846 |
| Oct 7, 2026 | 651.00 | 669.10 | 648.00 | 660.90 | 660.90 | 0.40% | 10,667 |
| Oct 6, 2026 | 679.00 | 679.00 | 655.00 | 658.25 | 658.25 | -0.47% | 11,965 |
| Oct 5, 2026 | 680.00 | 680.00 | 650.05 | 661.35 | 661.35 | 0.28% | 31,444 |
| Oct 1, 2026 | 674.70 | 680.00 | 637.20 | 659.50 | 659.50 | -1.49% | 22,172 |
| Sep 30, 2026 | 670.40 | 679.45 | 651.05 | 669.45 | 669.45 | 1.36% | 9,700 |
| Sep 29, 2026 | 668.45 | 685.00 | 640.00 | 660.50 | 660.50 | 1.99% | 15,189 |
| Sep 28, 2026 | 680.95 | 706.40 | 633.00 | 647.60 | 647.60 | -4.38% | 61,627 |
| Sep 25, 2026 | 650.00 | 685.00 | 631.20 | 677.25 | 677.25 | 6.19% | 24,892 |
| Sep 24, 2026 | 659.25 | 674.95 | 630.15 | 637.75 | 637.75 | -3.06% | 13,942 |
| Sep 23, 2026 | 669.85 | 677.00 | 650.20 | 657.90 | 657.90 | 0.89% | 19,435 |
| Sep 22, 2026 | 638.50 | 678.30 | 621.05 | 652.10 | 652.10 | 3.98% | 35,475 |
| Sep 21, 2026 | 625.20 | 643.90 | 612.40 | 627.15 | 627.15 | 0.31% | 12,067 |
| Sep 18, 2026 | 620.20 | 640.80 | 601.50 | 625.20 | 625.20 | -0.53% | 18,686 |
| Sep 17, 2026 | 615.00 | 641.00 | 615.00 | 628.50 | 628.50 | 1.14% | 11,537 |
| Sep 16, 2026 | 642.00 | 659.95 | 603.95 | 621.40 | 621.40 | -2.73% | 31,432 |
| Sep 15, 2026 | 638.00 | 685.00 | 631.00 | 638.85 | 638.85 | 1.74% | 113,606 |
| Sep 11, 2026 | 595.30 | 634.00 | 561.65 | 627.90 | 627.90 | 5.48% | 40,702 |
| Sep 10, 2026 | 614.50 | 635.20 | 588.10 | 595.30 | 595.30 | -2.60% | 39,747 |
| Sep 9, 2026 | 649.90 | 650.00 | 604.95 | 611.20 | 611.20 | -5.14% | 41,453 |
| Sep 8, 2026 | 599.90 | 648.30 | 589.95 | 644.35 | 644.35 | 9.22% | 144,623 |
| Sep 7, 2026 | 595.00 | 631.00 | 584.00 | 589.95 | 589.95 | 1.02% | 145,834 |
| Sep 4, 2026 | 498.95 | 595.25 | 496.05 | 584.00 | 584.00 | 17.73% | 157,426 |
| Sep 3, 2026 | 502.85 | 505.00 | 489.00 | 496.05 | 496.05 | -0.49% | 6,835 |
| Sep 2, 2026 | 492.25 | 507.90 | 487.00 | 498.50 | 498.50 | 0.52% | 11,677 |
| Sep 1, 2026 | 514.40 | 514.40 | 495.00 | 495.90 | 495.90 | -2.76% | 5,723 |
| Aug 31, 2026 | 497.50 | 514.40 | 494.55 | 510.00 | 510.00 | 2.51% | 6,910 |