Nimir Resins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	34.00	34.90	33.50	33.58	33.58	-1.24%	488,864
Oct 14, 2026	33.50	34.14	32.65	34.00	34.00	1.25%	293,353
Oct 13, 2026	33.89	34.15	33.35	33.58	33.58	1.48%	213,839
Oct 12, 2026	34.00	34.00	32.60	33.09	33.09	-1.84%	39,614
Oct 9, 2026	33.60	34.86	33.60	33.71	33.71	-0.06%	64,201
Oct 8, 2026	34.77	35.30	33.01	33.73	33.73	-2.99%	71,509
Oct 7, 2026	35.30	35.89	34.60	34.77	34.77	-1.02%	141,434
Oct 6, 2026	35.00	35.50	34.05	35.13	35.13	1.89%	186,762
Oct 5, 2026	36.17	36.70	35.75	35.98	34.48	-2.33%	391,806
Oct 2, 2026	36.10	37.50	35.55	36.84	35.30	0.99%	203,983
Oct 1, 2026	36.99	37.60	36.26	36.48	34.96	-0.79%	294,644
Sep 30, 2026	38.00	38.00	36.60	36.77	35.24	-0.62%	652,001
Sep 29, 2026	36.16	37.42	35.90	37.00	35.46	2.41%	1,679,442
Sep 28, 2026	35.71	36.25	35.50	36.13	34.62	0.64%	288,370
Sep 25, 2026	36.02	37.45	35.26	35.90	34.40	-0.69%	595,541
Sep 24, 2026	37.72	37.72	36.10	36.15	34.64	-3.42%	969,705
Sep 23, 2026	37.70	38.50	37.11	37.43	35.87	-1.55%	791,422
Sep 22, 2026	36.97	38.62	36.50	38.02	36.43	3.54%	1,345,211
Sep 21, 2026	36.99	37.79	36.01	36.72	35.19	-0.24%	308,699
Sep 18, 2026	36.64	37.39	36.27	36.81	35.28	0.41%	580,668
Sep 17, 2026	36.80	36.80	35.50	36.66	35.13	2.63%	376,337
Sep 16, 2026	35.89	37.44	35.43	35.72	34.23	-2.96%	778,917
Sep 15, 2026	38.58	39.48	36.66	36.81	35.28	-3.39%	846,079
Sep 14, 2026	37.01	40.00	36.30	38.10	36.51	3.17%	1,475,808
Sep 11, 2026	36.85	39.00	36.25	36.93	35.39	0.27%	1,467,666
Sep 10, 2026	37.40	38.24	35.23	36.83	35.29	-2.15%	1,875,625
Sep 9, 2026	36.15	39.71	35.88	37.64	36.07	4.27%	6,634,204
Sep 8, 2026	40.74	40.74	35.87	36.10	34.59	-9.41%	2,269,737
Sep 7, 2026	39.86	40.51	39.31	39.85	38.19	2.10%	516,068
Sep 4, 2026	42.48	42.51	38.50	39.03	37.40	-6.76%	1,227,370
Sep 3, 2026	47.38	48.88	41.69	41.86	40.11	-9.63%	6,116,351
Sep 2, 2026	41.90	46.32	39.26	46.32	44.39	10.00%	2,626,698
Sep 1, 2026	40.10	42.99	39.35	42.11	40.35	5.09%	988,942
Aug 31, 2026	39.55	40.98	39.30	40.07	38.40	-1.09%	310,991
Aug 28, 2026	40.60	41.15	39.51	40.51	38.82	-0.25%	355,072
Aug 27, 2026	41.50	43.00	40.40	40.61	38.92	-0.98%	1,769,761
Aug 25, 2026	38.06	41.79	38.00	41.01	39.30	7.95%	3,412,319
Aug 24, 2026	36.01	38.90	36.01	37.99	36.41	6.47%	1,128,298
Aug 21, 2026	36.51	36.80	35.50	35.68	34.19	-1.82%	200,566
Aug 20, 2026	36.90	37.90	35.00	36.34	34.82	-2.94%	689,384
Aug 19, 2026	36.90	40.65	36.85	37.44	35.88	1.33%	2,151,552
Aug 18, 2026	38.66	40.00	36.30	36.95	35.41	-1.44%	1,686,678
Aug 17, 2026	34.50	37.49	34.50	37.49	35.93	10.01%	1,007,151
Aug 13, 2026	33.23	35.95	33.23	34.08	32.66	2.13%	1,336,499
Aug 12, 2026	33.98	33.98	32.36	33.37	31.98	-1.65%	728,736
Aug 11, 2026	34.11	34.98	33.73	33.93	32.52	-2.22%	67,920
Aug 10, 2026	34.99	34.99	34.26	34.70	33.25	-0.17%	3,935
Aug 7, 2026	34.99	34.99	34.11	34.76	33.31	1.79%	8,672
Aug 6, 2026	34.99	35.23	34.00	34.15	32.73	-2.21%	34,245
Aug 5, 2026	34.80	34.95	34.28	34.92	33.46	0.81%	151,860