Nimir Resins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	33.20	34.00	32.31	32.91	32.91	-1.44%	334,598
Dec 8, 2025	33.00	34.33	33.00	33.39	33.39	2.45%	768,863
Dec 5, 2025	33.25	34.25	32.06	32.59	32.59	0.65%	371,500
Dec 4, 2025	31.70	32.80	31.70	32.38	32.38	2.21%	287,100
Dec 3, 2025	31.99	32.00	31.62	31.68	31.68	-0.53%	29,561
Dec 2, 2025	32.00	32.50	31.75	31.85	31.85	-0.47%	84,480
Dec 1, 2025	32.80	32.95	31.93	32.00	32.00	-1.36%	114,162
Nov 28, 2025	32.80	33.49	32.40	32.44	32.44	-0.15%	30,788
Nov 27, 2025	32.75	32.80	32.00	32.49	32.49	0.99%	12,345
Nov 26, 2025	33.50	34.40	31.15	32.17	32.17	-3.97%	240,368
Nov 25, 2025	33.61	36.97	33.26	33.50	33.50	-0.33%	424,882
Nov 24, 2025	33.30	33.90	33.11	33.61	33.61	0.60%	30,717
Nov 21, 2025	33.52	34.00	33.26	33.41	33.41	-1.18%	34,233
Nov 20, 2025	33.25	34.49	33.20	33.81	33.81	1.29%	52,803
Nov 19, 2025	33.99	33.99	33.25	33.38	33.38	-0.83%	19,605
Nov 18, 2025	33.50	34.30	33.50	33.66	33.66	0.15%	38,332
Nov 17, 2025	33.50	34.05	33.50	33.61	33.61	-0.56%	66,936
Nov 14, 2025	33.41	34.09	33.41	33.80	33.80	0.66%	4,727
Nov 13, 2025	33.96	34.00	33.40	33.58	33.58	-0.33%	39,943
Nov 12, 2025	34.44	34.44	33.33	33.69	33.69	1.94%	29,183
Nov 11, 2025	34.23	34.23	32.50	33.05	33.05	-0.84%	63,001
Nov 10, 2025	33.59	34.00	33.27	33.33	33.33	0.24%	11,539
Nov 7, 2025	33.90	33.90	33.00	33.25	33.25	-0.66%	11,295
Nov 6, 2025	34.28	34.28	33.25	33.47	33.47	-	8,823
Nov 5, 2025	34.64	34.64	33.21	33.47	33.47	-1.33%	11,022
Nov 4, 2025	33.98	34.95	33.25	33.92	33.92	-0.24%	249,317
Nov 3, 2025	34.99	34.99	33.62	34.00	34.00	-2.19%	9,384
Oct 31, 2025	33.49	35.00	32.56	34.76	34.76	5.53%	385,429