Nilachal Refractories Limited (BOM:502294)
India
· Delayed Price · Currency is INR 33.09
-0.16 (-0.48%)
At close: Mar 9, 2026
Nilachal Refractories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | -0.48% | 56 |
| Mar 5, 2026 | 35.00 | 35.00 | 33.25 | 33.25 | 33.25 | -5.00% | 91 |
| Mar 4, 2026 | 34.01 | 35.00 | 34.01 | 35.00 | 35.00 | 0.86% | 7 |
| Mar 2, 2026 | 34.72 | 34.72 | 31.52 | 34.70 | 34.70 | 4.93% | 592 |
| Feb 27, 2026 | 33.05 | 34.69 | 33.05 | 33.07 | 33.07 | 0.06% | 1,653 |
| Feb 26, 2026 | 33.00 | 33.05 | 33.00 | 33.05 | 33.05 | -1.52% | 201 |
| Feb 25, 2026 | 34.53 | 34.53 | 33.52 | 33.56 | 33.56 | -4.74% | 337 |
| Feb 24, 2026 | 35.73 | 37.00 | 34.11 | 35.23 | 35.23 | -1.87% | 275 |
| Feb 23, 2026 | 36.70 | 36.70 | 35.90 | 35.90 | 35.90 | 1.96% | 279 |
| Feb 20, 2026 | 33.00 | 35.29 | 32.51 | 35.21 | 35.21 | 4.26% | 804 |
| Feb 19, 2026 | 34.35 | 34.35 | 33.27 | 33.77 | 33.77 | -3.54% | 946 |
| Feb 18, 2026 | 35.30 | 35.99 | 34.87 | 35.01 | 35.01 | -4.60% | 3,345 |
| Feb 17, 2026 | 37.69 | 37.69 | 35.13 | 36.70 | 36.70 | 0.22% | 793 |
| Feb 16, 2026 | 36.54 | 37.89 | 36.54 | 36.62 | 36.62 | -7.83% | 5,069 |
| Feb 13, 2026 | 47.39 | 47.39 | 39.73 | 39.73 | 39.73 | -9.99% | 8,195 |
| Feb 12, 2026 | 50.00 | 51.21 | 42.00 | 44.14 | 44.14 | -5.20% | 60,269 |
| Feb 11, 2026 | 46.56 | 46.56 | 46.00 | 46.56 | 46.56 | 20.00% | 25,176 |
| Feb 10, 2026 | 32.99 | 38.80 | 32.99 | 38.80 | 38.80 | 19.98% | 8,176 |
| Feb 9, 2026 | 35.50 | 35.50 | 31.00 | 32.34 | 32.34 | -10.04% | 2,777 |
| Feb 6, 2026 | 32.32 | 38.77 | 32.32 | 35.95 | 35.95 | 11.23% | 1,695 |
| Feb 5, 2026 | 32.08 | 34.90 | 32.08 | 32.32 | 32.32 | -1.25% | 2,461 |
| Feb 4, 2026 | 31.50 | 35.90 | 31.50 | 32.73 | 32.73 | 3.58% | 1,414 |
| Feb 3, 2026 | 31.00 | 36.88 | 31.00 | 31.60 | 31.60 | 0.64% | 830 |
| Feb 2, 2026 | 33.98 | 33.98 | 30.65 | 31.40 | 31.40 | -7.62% | 194 |
| Feb 1, 2026 | 35.59 | 36.00 | 33.99 | 33.99 | 33.99 | 1.71% | 289 |
| Jan 30, 2026 | 35.85 | 35.85 | 31.75 | 33.42 | 33.42 | - | 57 |
| Jan 29, 2026 | 35.48 | 35.85 | 31.60 | 33.42 | 33.42 | -3.91% | 306 |
| Jan 28, 2026 | 36.75 | 36.75 | 33.00 | 34.78 | 34.78 | 1.70% | 475 |
| Jan 27, 2026 | 36.49 | 36.49 | 28.88 | 34.20 | 34.20 | 1.27% | 749 |
| Jan 23, 2026 | 35.99 | 36.70 | 32.34 | 33.77 | 33.77 | 0.84% | 2,745 |
| Jan 22, 2026 | 37.00 | 37.00 | 32.00 | 33.49 | 33.49 | -8.92% | 245 |
| Jan 21, 2026 | 36.84 | 36.84 | 36.77 | 36.77 | 36.77 | 5.06% | 3 |
| Jan 20, 2026 | 34.44 | 36.99 | 32.41 | 35.00 | 35.00 | 1.63% | 562 |
| Jan 19, 2026 | 34.65 | 37.25 | 33.10 | 34.44 | 34.44 | -0.61% | 1,099 |
| Jan 16, 2026 | 32.14 | 35.49 | 32.14 | 34.65 | 34.65 | -4.02% | 550 |
| Jan 14, 2026 | 37.39 | 37.39 | 36.00 | 36.10 | 36.10 | 0.78% | 1,395 |
| Jan 13, 2026 | 37.30 | 37.30 | 35.82 | 35.82 | 35.82 | 3.17% | 142 |
| Jan 12, 2026 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 0.78% | 6 |
| Jan 9, 2026 | 35.60 | 35.60 | 33.00 | 34.45 | 34.45 | -3.23% | 492 |
| Jan 8, 2026 | 37.98 | 37.98 | 32.36 | 35.60 | 35.60 | 2.86% | 1,786 |
| Jan 7, 2026 | 35.05 | 37.70 | 34.50 | 34.61 | 34.61 | -0.37% | 285 |
| Jan 6, 2026 | 35.56 | 40.87 | 34.56 | 34.74 | 34.74 | -2.96% | 1,577 |
| Jan 5, 2026 | 37.80 | 37.80 | 34.50 | 35.80 | 35.80 | -2.82% | 1,206 |
| Jan 2, 2026 | 36.02 | 38.24 | 36.02 | 36.84 | 36.84 | 0.22% | 2,392 |
| Jan 1, 2026 | 38.70 | 38.70 | 36.59 | 36.76 | 36.76 | 0.52% | 1,324 |
| Dec 31, 2025 | 38.00 | 38.75 | 36.31 | 36.57 | 36.57 | -8.12% | 6,289 |
| Dec 30, 2025 | 37.85 | 39.90 | 36.50 | 39.80 | 39.80 | 9.52% | 1,125 |
| Dec 29, 2025 | 37.23 | 39.70 | 35.00 | 36.34 | 36.34 | -9.15% | 10,947 |
| Dec 26, 2025 | 40.70 | 40.70 | 39.80 | 40.00 | 40.00 | 0.25% | 34 |
| Dec 24, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - | 7 |
| Dec 23, 2025 | 41.00 | 41.00 | 39.30 | 39.90 | 39.90 | -6.01% | 315 |
| Dec 22, 2025 | 37.05 | 43.75 | 37.05 | 42.45 | 42.45 | 3.79% | 219 |
| Dec 19, 2025 | 43.84 | 43.84 | 40.90 | 40.90 | 40.90 | -2.01% | 40 |
| Dec 18, 2025 | 42.90 | 42.90 | 41.65 | 41.74 | 41.74 | 7.47% | 110 |
| Dec 17, 2025 | 42.90 | 42.90 | 38.20 | 38.84 | 38.84 | -7.06% | 59 |
| Dec 16, 2025 | 43.00 | 43.00 | 41.60 | 41.79 | 41.79 | 3.13% | 204 |
| Dec 15, 2025 | 41.20 | 41.20 | 40.52 | 40.52 | 40.52 | 3.82% | 32 |
| Dec 12, 2025 | 42.49 | 42.49 | 39.00 | 39.03 | 39.03 | -7.18% | 1,509 |
| Dec 11, 2025 | 37.70 | 42.50 | 37.70 | 42.05 | 42.05 | 12.43% | 238 |
| Dec 10, 2025 | 40.41 | 40.41 | 37.40 | 37.40 | 37.40 | -4.98% | 41 |
| Dec 9, 2025 | 43.00 | 43.00 | 38.71 | 39.36 | 39.36 | -0.38% | 72 |
| Dec 8, 2025 | 44.00 | 44.00 | 39.30 | 39.51 | 39.51 | -9.90% | 39 |
| Dec 5, 2025 | 41.50 | 48.78 | 39.00 | 43.85 | 43.85 | 7.87% | 2,304 |
| Dec 4, 2025 | 40.39 | 41.00 | 40.39 | 40.65 | 40.65 | 0.64% | 240 |
| Dec 3, 2025 | 39.80 | 40.40 | 38.90 | 40.39 | 40.39 | 4.18% | 2,721 |
| Dec 2, 2025 | 39.07 | 39.07 | 38.45 | 38.77 | 38.77 | 1.23% | 184 |
| Dec 1, 2025 | 38.30 | 38.30 | 37.53 | 38.30 | 38.30 | - | 22 |
| Nov 27, 2025 | 38.50 | 38.50 | 38.30 | 38.30 | 38.30 | - | 152 |
| Nov 26, 2025 | 38.30 | 38.50 | 38.30 | 38.30 | 38.30 | - | 204 |
| Nov 25, 2025 | 38.35 | 38.35 | 38.30 | 38.30 | 38.30 | - | 20,612 |
| Nov 24, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - | 12 |
| Nov 21, 2025 | 40.99 | 40.99 | 38.00 | 38.30 | 38.30 | -3.50% | 923 |
| Nov 20, 2025 | 42.25 | 42.25 | 39.00 | 39.69 | 39.69 | -4.25% | 1,381 |
| Nov 19, 2025 | 41.20 | 41.60 | 40.11 | 41.45 | 41.45 | 0.39% | 446 |
| Nov 18, 2025 | 42.64 | 42.64 | 38.60 | 41.29 | 41.29 | 2.89% | 249 |
| Nov 17, 2025 | 40.00 | 44.00 | 40.00 | 40.13 | 40.13 | -6.67% | 3,025 |
| Nov 14, 2025 | 42.40 | 43.00 | 40.52 | 43.00 | 43.00 | 2.41% | 2,876 |
| Nov 13, 2025 | 40.10 | 43.50 | 40.10 | 41.99 | 41.99 | 4.71% | 319 |
| Nov 12, 2025 | 43.49 | 43.49 | 40.10 | 40.10 | 40.10 | -4.50% | 1,173 |
| Nov 11, 2025 | 40.51 | 44.00 | 40.51 | 41.99 | 41.99 | 4.98% | 343 |
| Nov 10, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.05% | 506 |
| Nov 7, 2025 | 39.85 | 40.10 | 39.85 | 40.02 | 40.02 | 2.09% | 3 |
| Nov 6, 2025 | 39.10 | 39.23 | 36.50 | 39.20 | 39.20 | -0.08% | 419 |
| Nov 4, 2025 | 40.05 | 40.05 | 39.00 | 39.23 | 39.23 | -6.48% | 124 |
| Nov 3, 2025 | 43.00 | 43.00 | 41.95 | 41.95 | 41.95 | 2.82% | 37 |
| Oct 31, 2025 | 42.00 | 42.00 | 40.80 | 40.80 | 40.80 | 0.87% | 60 |
| Oct 30, 2025 | 40.99 | 40.99 | 38.82 | 40.45 | 40.45 | -2.53% | 3,379 |
| Oct 29, 2025 | 40.50 | 41.50 | 40.50 | 41.50 | 41.50 | 2.47% | 159 |
| Oct 28, 2025 | 38.60 | 41.40 | 38.60 | 40.50 | 40.50 | 5.47% | 158 |
| Oct 27, 2025 | 40.50 | 40.50 | 38.20 | 38.40 | 38.40 | -5.19% | 305 |
| Oct 24, 2025 | 41.03 | 43.00 | 40.50 | 40.50 | 40.50 | -4.68% | 192 |
| Oct 23, 2025 | 45.90 | 45.90 | 41.50 | 42.49 | 42.49 | 1.80% | 1,182 |
| Oct 21, 2025 | 38.70 | 41.75 | 38.70 | 41.74 | 41.74 | -0.12% | 61 |
| Oct 20, 2025 | 39.21 | 44.01 | 39.21 | 41.79 | 41.79 | 4.45% | 304 |
| Oct 17, 2025 | 40.01 | 40.01 | 39.50 | 40.01 | 40.01 | -2.53% | 396 |
| Oct 16, 2025 | 41.10 | 41.10 | 41.05 | 41.05 | 41.05 | -0.12% | 6 |
| Oct 15, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -0.68% | 4 |
| Oct 14, 2025 | 39.14 | 41.90 | 39.14 | 41.38 | 41.38 | 5.72% | 159 |
| Oct 13, 2025 | 39.91 | 39.91 | 39.13 | 39.14 | 39.14 | 0.03% | 100 |
| Oct 10, 2025 | 39.11 | 39.13 | 39.11 | 39.13 | 39.13 | 0.05% | 106 |