Nimir Resins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	36.02	37.45	35.26	35.90	35.90	-0.69%	595,541
Sep 24, 2026	37.72	37.72	36.10	36.15	36.15	-3.42%	969,705
Sep 23, 2026	37.70	38.50	37.11	37.43	37.43	-1.55%	791,422
Sep 22, 2026	36.97	38.62	36.50	38.02	38.02	3.54%	1,345,211
Sep 21, 2026	36.99	37.79	36.01	36.72	36.72	-0.24%	308,699
Sep 18, 2026	36.64	37.39	36.27	36.81	36.81	0.41%	580,668
Sep 17, 2026	36.80	36.80	35.50	36.66	36.66	2.63%	376,337
Sep 16, 2026	35.89	37.44	35.43	35.72	35.72	-2.96%	778,917
Sep 15, 2026	38.58	39.48	36.66	36.81	36.81	-3.39%	846,079
Sep 14, 2026	37.01	40.00	36.30	38.10	38.10	3.17%	1,475,808
Sep 11, 2026	36.85	39.00	36.25	36.93	36.93	0.27%	1,467,666
Sep 10, 2026	37.40	38.24	35.23	36.83	36.83	-2.15%	1,875,625
Sep 9, 2026	36.15	39.71	35.88	37.64	37.64	4.27%	6,634,204
Sep 8, 2026	40.74	40.74	35.87	36.10	36.10	-9.41%	2,269,737
Sep 7, 2026	39.86	40.51	39.31	39.85	39.85	2.10%	516,068
Sep 4, 2026	42.48	42.51	38.50	39.03	39.03	-6.76%	1,227,370
Sep 3, 2026	47.38	48.88	41.69	41.86	41.86	-9.63%	6,116,351
Sep 2, 2026	41.90	46.32	39.26	46.32	46.32	10.00%	2,626,698
Sep 1, 2026	40.10	42.99	39.35	42.11	42.11	5.09%	988,942
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