N R Agarwal Industries Limited (NSE:NRAIL)
India · Delayed Price · Currency is INR 628.50
+7.10 (1.14%)
Sep 17, 2026, 3:29 PM IST
NSE:NRAIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 615.00 | 641.00 | 615.00 | 632.00 | - | 1.71% | 11,591 |
| 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 |
| Aug 28, 2026 | 510.00 | 510.00 | 492.35 | 497.50 | 497.50 | -2.70% | 4,957 |
| Aug 27, 2026 | 509.05 | 512.00 | 505.25 | 511.30 | 511.30 | 0.39% | 5,884 |
| Aug 26, 2026 | 504.25 | 517.45 | 504.00 | 509.30 | 509.30 | -0.07% | 4,705 |
| Aug 25, 2026 | 524.00 | 524.00 | 504.00 | 509.65 | 509.65 | -1.38% | 1,780 |
| Aug 24, 2026 | 503.85 | 525.00 | 500.80 | 518.80 | 516.80 | 2.97% | 7,447 |
| Aug 21, 2026 | 505.00 | 505.00 | 499.05 | 503.85 | 501.91 | 0.05% | 3,736 |
| Aug 20, 2026 | 509.20 | 510.00 | 501.50 | 503.60 | 501.66 | 0.89% | 4,966 |
| Aug 19, 2026 | 501.10 | 509.95 | 498.05 | 499.15 | 497.23 | -0.95% | 13,742 |
| Aug 18, 2026 | 519.00 | 519.00 | 499.15 | 503.95 | 502.01 | -1.17% | 12,055 |
| Aug 17, 2026 | 531.00 | 534.80 | 508.00 | 509.90 | 507.93 | -2.68% | 9,387 |
| Aug 14, 2026 | 502.70 | 530.95 | 500.00 | 523.95 | 521.93 | 3.78% | 11,295 |
| Aug 13, 2026 | 526.40 | 526.40 | 501.00 | 504.85 | 502.90 | -3.40% | 15,998 |
| Aug 12, 2026 | 523.85 | 527.90 | 521.05 | 522.60 | 520.59 | 0.52% | 5,025 |
| Aug 11, 2026 | 527.10 | 527.10 | 518.95 | 519.90 | 517.90 | -1.49% | 8,056 |
| Aug 10, 2026 | 542.00 | 545.00 | 520.70 | 527.75 | 525.72 | -3.09% | 24,114 |
| Aug 7, 2026 | 524.25 | 549.00 | 516.10 | 544.55 | 542.45 | 4.39% | 66,673 |
| Aug 6, 2026 | 523.95 | 574.00 | 511.05 | 521.65 | 519.64 | 6.95% | 178,415 |
| Aug 5, 2026 | 483.50 | 492.00 | 473.00 | 487.75 | 485.87 | 0.88% | 8,677 |
| Aug 4, 2026 | 487.00 | 492.00 | 475.00 | 483.50 | 481.64 | -0.95% | 9,391 |
| Aug 3, 2026 | 484.80 | 490.00 | 476.10 | 488.15 | 486.27 | 3.12% | 3,261 |
| Jul 31, 2026 | 463.95 | 477.90 | 463.95 | 473.40 | 471.58 | 2.57% | 5,454 |
| Jul 30, 2026 | 471.15 | 471.70 | 460.10 | 461.55 | 459.77 | -1.50% | 4,759 |
| Jul 29, 2026 | 457.65 | 478.40 | 455.00 | 468.60 | 466.79 | 0.89% | 4,048 |
| Jul 28, 2026 | 480.95 | 487.40 | 461.05 | 464.45 | 462.66 | -2.96% | 10,242 |
| Jul 27, 2026 | 520.00 | 534.40 | 472.50 | 478.60 | 476.75 | -5.96% | 30,020 |
| Jul 24, 2026 | 498.00 | 531.00 | 490.00 | 508.95 | 506.99 | 4.38% | 123,055 |
| Jul 23, 2026 | 446.00 | 497.35 | 446.00 | 487.60 | 485.72 | 7.89% | 36,293 |
| Jul 22, 2026 | 425.50 | 455.85 | 425.00 | 451.95 | 450.21 | 4.85% | 13,381 |
| Jul 21, 2026 | 428.45 | 434.90 | 421.55 | 431.05 | 429.39 | 0.58% | 1,290 |
| Jul 20, 2026 | 437.35 | 440.95 | 423.05 | 428.55 | 426.90 | 0.19% | 1,777 |
| Jul 17, 2026 | 433.70 | 439.40 | 411.20 | 427.75 | 426.10 | 0.11% | 6,493 |
| Jul 16, 2026 | 451.00 | 451.00 | 423.00 | 427.30 | 425.65 | -3.73% | 6,961 |
| Jul 15, 2026 | 438.00 | 453.05 | 437.05 | 443.85 | 442.14 | 1.42% | 1,770 |
| Jul 14, 2026 | 459.00 | 459.00 | 437.20 | 437.65 | 435.96 | -2.15% | 874 |
| Jul 13, 2026 | 420.00 | 454.00 | 420.00 | 447.25 | 445.53 | 4.06% | 6,466 |
| Jul 10, 2026 | 415.90 | 434.80 | 415.80 | 429.80 | 428.14 | 3.78% | 1,095 |
| Jul 9, 2026 | 408.30 | 421.00 | 408.30 | 414.15 | 412.55 | 1.43% | 1,943 |