Nimir Resins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	34.20	35.09	34.00	34.30	34.30	1.81%	972,122
Nov 4, 2026	33.06	34.20	33.06	33.69	33.69	0.57%	770,702
Nov 3, 2026	33.82	34.35	32.12	33.50	33.50	-0.80%	520,048
Nov 2, 2026	34.87	34.90	33.75	33.77	33.77	-2.09%	348,612
Oct 30, 2026	33.50	35.50	33.50	34.49	34.49	2.83%	3,786,171
Oct 29, 2026	32.80	33.85	32.63	33.54	33.54	3.01%	1,555,306
Oct 28, 2026	31.70	33.89	31.65	32.56	32.56	2.94%	4,260,924
Oct 27, 2026	32.21	33.00	31.50	31.63	31.63	-2.04%	553,178
Oct 26, 2026	32.10	33.50	32.00	32.29	32.29	-0.22%	1,162,298
Oct 23, 2026	31.00	33.95	30.86	32.36	32.36	4.86%	3,425,406
Oct 22, 2026	31.61	32.39	30.50	30.86	30.86	-3.50%	569,172
Oct 21, 2026	32.00	32.75	31.25	31.98	31.98	1.04%	1,285,980
Oct 20, 2026	32.58	33.49	31.50	31.65	31.65	-2.79%	274,244
Oct 19, 2026	33.94	33.94	31.93	32.56	32.56	-1.63%	571,297
Oct 16, 2026	33.84	33.89	32.75	33.10	33.10	-1.43%	313,373
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