Nimir Resins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	35.00	35.90	33.16	34.65	34.65	-1.28%	132,312
May 25, 2026	36.70	37.25	35.00	35.10	35.10	-2.36%	499,039
May 22, 2026	33.50	36.31	33.05	35.95	35.95	8.91%	815,775
May 21, 2026	33.00	33.50	32.40	33.01	33.01	1.23%	324,019
May 20, 2026	32.01	33.15	32.00	32.61	32.61	1.05%	136,512
May 19, 2026	32.00	33.00	32.00	32.27	32.27	1.10%	181,746
May 18, 2026	34.01	34.99	31.55	31.92	31.92	-8.43%	105,157
May 15, 2026	34.99	35.00	34.11	34.86	34.86	-0.40%	151,928
May 14, 2026	34.80	36.00	34.71	35.00	35.00	0.60%	356,091
May 13, 2026	34.44	35.00	33.50	34.79	34.79	4.54%	301,862
May 12, 2026	34.88	34.88	33.20	33.28	33.28	-3.42%	409,715
May 11, 2026	34.95	34.95	33.91	34.46	34.46	0.44%	46,694
May 8, 2026	35.94	35.94	34.00	34.31	34.31	0.50%	44,055
May 7, 2026	35.00	35.55	34.00	34.14	34.14	-1.81%	94,160
May 6, 2026	35.38	35.55	34.05	34.77	34.77	-0.49%	169,505
May 5, 2026	33.22	35.40	32.32	34.94	34.94	2.70%	523,931
May 4, 2026	33.97	35.25	33.97	34.02	34.02	1.58%	303,732
Apr 30, 2026	34.05	34.99	33.12	33.49	33.49	-4.53%	276,263
Apr 29, 2026	37.00	37.00	34.62	35.08	35.08	-2.99%	567,721
Apr 28, 2026	33.99	36.65	33.99	36.16	36.16	7.01%	1,603,343
Apr 27, 2026	32.99	34.05	32.99	33.79	33.79	4.03%	224,449
Apr 24, 2026	34.11	34.11	30.50	32.48	32.48	1.44%	226,509
Apr 23, 2026	34.01	34.01	31.92	32.02	32.02	-6.21%	65,724
Apr 22, 2026	33.50	34.60	33.12	34.14	34.14	0.18%	226,854
Apr 21, 2026	34.35	34.50	33.26	34.08	34.08	1.25%	568,247
Apr 20, 2026	34.00	34.73	33.22	33.66	33.66	-1.06%	249,236
Apr 17, 2026	35.75	36.45	33.00	34.02	34.02	-1.96%	703,995
Apr 16, 2026	33.95	35.75	33.80	34.70	34.70	5.15%	1,052,197
Apr 15, 2026	33.00	33.75	32.80	33.00	33.00	2.93%	831,046
Apr 14, 2026	29.86	32.55	29.86	32.06	32.06	7.37%	689,655
Apr 13, 2026	28.98	30.45	28.15	29.86	29.86	1.32%	232,961
Apr 10, 2026	28.44	30.00	28.30	29.47	29.47	3.62%	335,562
Apr 9, 2026	28.45	28.88	27.65	28.44	28.44	-0.28%	166,405
Apr 8, 2026	28.00	28.60	26.55	28.52	28.52	7.42%	252,360
Apr 7, 2026	24.90	27.93	24.30	26.55	26.55	4.28%	125,307
Apr 6, 2026	24.90	25.85	24.00	25.46	25.46	0.59%	13,333
Apr 3, 2026	24.70	25.40	24.40	25.31	25.31	2.80%	2,284
Apr 2, 2026	24.94	24.94	24.50	24.62	24.62	-1.28%	8,045
Apr 1, 2026	23.60	25.60	23.60	24.94	24.94	6.22%	350,902
Mar 31, 2026	24.00	24.00	23.31	23.48	23.48	-2.17%	161,506
Mar 30, 2026	25.11	25.99	23.99	24.00	24.00	-6.54%	89,398
Mar 27, 2026	24.10	26.40	24.10	25.68	25.68	7.00%	386,092
Mar 26, 2026	23.90	24.25	23.50	24.00	24.00	-0.87%	406,028
Mar 25, 2026	23.99	25.00	23.00	24.21	24.21	3.02%	153,433
Mar 24, 2026	23.10	23.80	22.90	23.50	23.50	2.22%	10,110
Mar 19, 2026	23.00	23.10	22.55	22.99	22.99	-0.39%	19,691
Mar 18, 2026	22.50	23.20	22.50	23.08	23.08	2.44%	23,591
Mar 17, 2026	23.10	23.50	22.52	22.53	22.53	-1.44%	54,961
Mar 16, 2026	23.52	23.60	22.51	22.86	22.86	-2.81%	22,625
Mar 13, 2026	23.49	23.70	23.49	23.52	23.52	0.51%	22,347