N R Agarwal Industries Limited (NSE:NRAIL)
India · Delayed Price · Currency is INR 462.00
+5.75 (1.26%)
May 25, 2026, 9:50 AM IST
NSE:NRAIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 502.30 | 507.00 | 499.55 | 505.30 | 505.30 | 1.22% | 9,431 |
| May 6, 2026 | 506.95 | 519.00 | 491.65 | 499.20 | 499.20 | 0.47% | 41,685 |
| May 5, 2026 | 476.80 | 506.80 | 476.80 | 496.85 | 496.85 | 3.69% | 13,454 |
| May 4, 2026 | 466.20 | 506.00 | 466.20 | 479.15 | 479.15 | -0.16% | 2,282 |
| Apr 30, 2026 | 489.90 | 493.45 | 475.00 | 479.90 | 479.90 | -1.90% | 2,672 |
| Apr 29, 2026 | 502.75 | 502.75 | 486.00 | 489.20 | 489.20 | -2.05% | 2,111 |
| Apr 28, 2026 | 504.00 | 505.00 | 492.30 | 499.45 | 499.45 | 1.48% | 5,466 |
| Apr 27, 2026 | 473.05 | 515.00 | 473.05 | 492.15 | 492.15 | 4.04% | 43,212 |
| Apr 24, 2026 | 470.05 | 479.00 | 462.65 | 473.05 | 473.05 | -1.37% | 2,074 |
| Apr 23, 2026 | 464.95 | 482.00 | 464.95 | 479.60 | 479.60 | 2.64% | 2,429 |
| Apr 22, 2026 | 470.00 | 475.35 | 463.55 | 467.25 | 467.25 | -2.22% | 1,878 |
| Apr 21, 2026 | 461.00 | 482.25 | 461.00 | 477.85 | 477.85 | 0.42% | 3,423 |
| Apr 20, 2026 | 479.00 | 480.00 | 461.00 | 475.85 | 475.85 | -0.42% | 6,035 |
| Apr 17, 2026 | 469.75 | 480.00 | 468.00 | 477.85 | 477.85 | 1.74% | 8,709 |
| Apr 16, 2026 | 467.75 | 473.00 | 457.55 | 469.70 | 469.70 | 0.18% | 2,419 |
| Apr 15, 2026 | 475.00 | 489.00 | 464.10 | 468.85 | 468.85 | -0.02% | 10,978 |
| Apr 13, 2026 | 442.95 | 470.00 | 423.95 | 468.95 | 468.95 | 5.02% | 10,493 |
| Apr 10, 2026 | 424.95 | 450.00 | 421.05 | 446.55 | 446.55 | 5.69% | 5,871 |
| Apr 9, 2026 | 414.00 | 423.95 | 410.05 | 422.50 | 422.50 | 2.62% | 1,548 |
| Apr 8, 2026 | 413.40 | 417.60 | 401.10 | 411.70 | 411.70 | 2.57% | 3,337 |
| Apr 7, 2026 | 397.20 | 403.95 | 397.20 | 401.40 | 401.40 | 0.74% | 724 |
| 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 |