Nimir Resins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	29.70	29.80	28.28	28.34	28.34	-4.51%	7,547
Feb 18, 2026	29.45	29.90	29.00	29.68	29.68	1.68%	27,167
Feb 17, 2026	28.77	30.50	28.77	29.19	29.19	1.46%	172,350
Feb 16, 2026	29.49	29.49	28.50	28.77	28.77	-2.44%	23,887
Feb 13, 2026	28.89	29.90	28.88	29.49	29.49	2.08%	884,203
Feb 12, 2026	29.40	29.64	28.63	28.89	28.89	-2.10%	43,843
Feb 11, 2026	29.40	29.87	29.02	29.51	29.51	-	17,122
Feb 10, 2026	29.99	29.99	29.46	29.51	29.51	-0.64%	6,059
Feb 9, 2026	29.33	30.00	29.33	29.70	29.70	1.75%	33,818
Feb 6, 2026	29.80	29.98	29.00	29.19	29.19	-2.28%	60,411
Feb 4, 2026	30.10	30.36	29.85	29.87	29.87	-0.63%	35,669
Feb 3, 2026	30.00	30.50	30.00	30.06	30.06	1.04%	17,676
Feb 2, 2026	30.50	30.50	29.65	29.75	29.75	-1.42%	11,765
Jan 30, 2026	30.30	30.50	29.91	30.18	30.18	0.67%	17,387
Jan 29, 2026	30.71	30.80	29.60	29.98	29.98	-2.47%	57,869
Jan 28, 2026	30.70	30.89	30.30	30.74	30.74	0.36%	10,172
Jan 27, 2026	30.90	31.10	30.00	30.63	30.63	-1.10%	121,185
Jan 26, 2026	31.89	31.97	30.90	30.97	30.97	-2.52%	227,163
Jan 23, 2026	32.10	32.14	31.60	31.77	31.77	-0.28%	18,309
Jan 22, 2026	32.00	32.25	31.65	31.86	31.86	-0.16%	83,416
Jan 21, 2026	32.50	32.50	31.90	31.91	31.91	-	210,509
Jan 20, 2026	32.70	33.00	31.80	31.91	31.91	-1.82%	871,973
Jan 19, 2026	32.50	33.00	32.40	32.50	32.50	-0.31%	49,144
Jan 16, 2026	32.56	33.49	32.00	32.60	32.60	3.03%	23,435
Jan 15, 2026	32.20	32.32	31.60	31.64	31.64	-1.53%	22,282
Jan 14, 2026	32.96	32.96	31.90	32.13	32.13	-2.55%	209,185
Jan 13, 2026	32.81	33.50	32.30	32.97	32.97	0.27%	56,870
Jan 12, 2026	33.00	33.01	32.84	32.88	32.88	-0.36%	182,603
Jan 9, 2026	33.10	33.50	33.00	33.00	33.00	-0.15%	39,069
Jan 8, 2026	33.60	34.00	33.00	33.05	33.05	-1.28%	65,471
Jan 7, 2026	33.10	34.40	32.90	33.48	33.48	1.45%	692,556
Jan 6, 2026	33.20	33.88	32.90	33.00	33.00	-0.57%	74,395
Jan 5, 2026	33.98	33.98	33.05	33.19	33.19	-0.75%	44,984
Jan 2, 2026	33.75	34.15	33.21	33.44	33.44	-0.33%	96,118
Jan 1, 2026	33.75	33.99	33.35	33.55	33.55	0.51%	59,402
Dec 31, 2025	34.01	34.07	33.10	33.38	33.38	-2.11%	59,351
Dec 30, 2025	33.00	34.29	33.00	34.10	34.10	2.56%	125,422
Dec 29, 2025	33.68	33.68	33.00	33.25	33.25	0.76%	53,845
Dec 26, 2025	33.82	33.82	32.86	33.00	33.00	-0.78%	76,563
Dec 24, 2025	33.80	34.00	33.11	33.26	33.26	-1.77%	68,841
Dec 23, 2025	34.02	34.85	33.51	33.86	33.86	-2.00%	232,250
Dec 22, 2025	35.20	35.20	34.00	34.55	34.55	-1.17%	44,712
Dec 19, 2025	35.09	35.95	34.10	34.96	34.96	-0.37%	90,629
Dec 18, 2025	36.00	37.49	35.00	35.09	35.09	-3.39%	595,859
Dec 17, 2025	34.50	36.70	34.49	36.32	36.32	6.85%	2,344,953
Dec 16, 2025	32.90	35.00	32.62	33.99	33.99	2.56%	1,001,586
Dec 15, 2025	32.50	33.60	32.50	33.14	33.14	2.03%	93,574
Dec 12, 2025	32.88	33.00	32.40	32.48	32.48	0.31%	15,357
Dec 11, 2025	32.10	33.10	32.00	32.38	32.38	-0.86%	120,865
Dec 10, 2025	33.01	33.32	32.60	32.66	32.66	-0.76%	94,671