Nimir Resins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 30, 2025	33.74	33.74	32.55	32.94	32.94	-1.67%	37,930
Oct 29, 2025	34.00	34.25	33.00	33.50	33.50	-0.62%	529,715
Oct 28, 2025	34.64	34.75	33.50	33.71	33.71	-1.06%	14,275
Oct 27, 2025	33.33	34.75	32.11	34.07	34.07	0.12%	128,653
Oct 24, 2025	34.34	34.34	33.51	34.03	34.03	0.09%	959,150
Oct 23, 2025	33.95	34.50	33.95	34.00	34.00	0.44%	46,345
Oct 22, 2025	34.50	34.50	33.55	33.85	33.85	-1.68%	58,001
Oct 21, 2025	34.75	35.32	34.03	34.43	34.43	-2.49%	743,577
Oct 20, 2025	34.90	35.84	34.27	35.31	35.31	1.17%	128,194
Oct 17, 2025	35.20	38.00	33.55	34.90	34.90	-0.11%	150,586
Oct 16, 2025	33.49	35.00	33.49	34.94	34.94	5.88%	541,787
Oct 15, 2025	33.21	33.50	33.00	33.00	33.00	-1.70%	29,354
Oct 14, 2025	32.50	34.70	31.95	33.57	33.57	5.00%	244,724
Oct 13, 2025	31.90	32.44	31.11	31.97	31.97	-0.68%	123,894
Oct 10, 2025	33.50	34.29	32.00	32.19	32.19	-2.51%	1,010,945
Oct 9, 2025	33.40	34.34	32.97	33.02	33.02	-1.58%	175,711
Oct 8, 2025	33.86	34.40	33.50	33.55	33.55	-1.44%	46,729
Oct 7, 2025	34.40	34.74	34.00	34.04	34.04	-1.08%	31,953
Oct 6, 2025	34.80	35.80	33.96	34.41	34.41	-1.06%	59,915
Oct 3, 2025	35.74	35.74	34.50	34.78	34.78	-1.47%	530,247
Oct 2, 2025	35.45	36.50	34.50	35.30	35.30	1.20%	120,661
Oct 1, 2025	34.75	35.49	34.60	34.88	34.88	-0.57%	109,600
Sep 30, 2025	33.94	35.50	33.94	35.08	35.08	3.15%	344,284
Sep 29, 2025	33.51	34.24	33.51	34.01	34.01	-0.32%	471,408
Sep 26, 2025	34.86	35.24	33.95	34.12	34.12	-2.12%	816,149
Sep 25, 2025	35.80	36.00	34.10	34.86	34.86	-2.84%	107,950
Sep 24, 2025	36.79	36.79	33.60	35.88	35.88	0.42%	468,057
Sep 23, 2025	36.58	37.00	35.63	35.73	35.73	-2.67%	46,863
Sep 22, 2025	37.05	37.65	36.57	36.71	36.71	-3.75%	117,814