Nimir Resins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	39.55	40.98	39.30	40.07	40.07	-1.09%	310,991
Aug 28, 2026	40.60	41.15	39.51	40.51	40.51	-0.25%	355,072
Aug 27, 2026	41.50	43.00	40.40	40.61	40.61	-0.98%	1,769,761
Aug 25, 2026	38.06	41.79	38.00	41.01	41.01	7.95%	3,412,319
Aug 24, 2026	36.01	38.90	36.01	37.99	37.99	6.47%	1,128,298
Aug 21, 2026	36.51	36.80	35.50	35.68	35.68	-1.82%	200,566
Aug 20, 2026	36.90	37.90	35.00	36.34	36.34	-2.94%	689,384
Aug 19, 2026	36.90	40.65	36.85	37.44	37.44	1.33%	2,151,552
Aug 18, 2026	38.66	40.00	36.30	36.95	36.95	-1.44%	1,686,678
Aug 17, 2026	34.50	37.49	34.50	37.49	37.49	10.01%	1,007,151
Aug 13, 2026	33.23	35.95	33.23	34.08	34.08	2.13%	1,336,499
Aug 12, 2026	33.98	33.98	32.36	33.37	33.37	-1.65%	728,736
Aug 11, 2026	34.11	34.98	33.73	33.93	33.93	-2.22%	67,920
Aug 10, 2026	34.99	34.99	34.26	34.70	34.70	-0.17%	3,935
Aug 7, 2026	34.99	34.99	34.11	34.76	34.76	1.79%	8,672
Aug 6, 2026	34.99	35.23	34.00	34.15	34.15	-2.21%	34,245
Aug 5, 2026	34.80	34.95	34.28	34.92	34.92	0.81%	151,860
Aug 4, 2026	34.04	34.88	34.04	34.64	34.64	0.03%	111,304
Aug 3, 2026	34.00	35.25	34.00	34.63	34.63	1.85%	79,816
Jul 31, 2026	34.14	34.50	34.00	34.00	34.00	-0.15%	160,934
Jul 30, 2026	33.42	34.20	32.00	34.05	34.05	1.89%	150,390
Jul 29, 2026	33.50	34.40	33.30	33.42	33.42	1.12%	144,489
Jul 28, 2026	33.75	33.75	33.05	33.05	33.05	-1.34%	9,113
Jul 27, 2026	33.50	34.30	32.94	33.50	33.50	1.70%	57,794
Jul 24, 2026	33.90	33.90	32.51	32.94	32.94	-0.90%	6,862
Jul 23, 2026	33.00	33.70	33.00	33.24	33.24	0.94%	2,208
Jul 22, 2026	32.25	33.99	32.25	32.93	32.93	-2.55%	22,543
Jul 21, 2026	33.90	34.30	33.34	33.79	33.79	-0.27%	21,097
Jul 20, 2026	33.89	33.89	33.50	33.88	33.88	0.86%	1,612
Jul 17, 2026	34.49	34.49	32.51	33.59	33.59	-1.32%	5,689
Jul 16, 2026	33.90	34.49	33.90	34.04	34.04	1.79%	16,804
Jul 15, 2026	33.99	33.99	33.06	33.44	33.44	-1.27%	16,771
Jul 14, 2026	34.06	35.00	33.10	33.87	33.87	-1.83%	25,648
Jul 13, 2026	34.74	35.80	34.20	34.50	34.50	-1.48%	23,704
Jul 10, 2026	34.90	35.79	34.85	35.02	35.02	1.18%	132,129
Jul 9, 2026	34.88	35.45	34.20	34.61	34.61	1.29%	158,133
Jul 8, 2026	34.49	35.80	34.00	34.17	34.17	-2.12%	68,959
Jul 7, 2026	35.80	35.80	34.75	34.91	34.91	-1.02%	20,710
Jul 6, 2026	35.70	35.85	35.00	35.27	35.27	-0.87%	132,161
Jul 3, 2026	35.24	35.85	35.00	35.58	35.58	1.40%	118,201
Jul 2, 2026	35.50	35.50	34.51	35.09	35.09	0.26%	78,014
Jul 1, 2026	35.00	35.45	33.21	35.00	35.00	-0.09%	234,411
Jun 30, 2026	34.99	35.49	34.50	35.03	35.03	2.49%	12,226
Jun 29, 2026	35.00	35.98	34.00	34.18	34.18	-2.34%	30,160
Jun 24, 2026	34.55	36.25	34.15	35.00	35.00	0.20%	345,763
Jun 23, 2026	34.03	35.40	34.03	34.93	34.93	1.69%	8,933
Jun 22, 2026	34.87	34.87	34.03	34.35	34.35	-0.03%	12,351
Jun 19, 2026	35.00	35.45	34.25	34.36	34.36	-1.46%	60,789
Jun 18, 2026	35.30	35.40	34.65	34.87	34.87	-	39,637
Jun 17, 2026	34.50	35.40	34.50	34.87	34.87	1.93%	112,556