Nilachal Refractories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.18	42.09	38.51	38.74	38.74	-3.58%	240
Apr 27, 2026	44.00	44.00	39.90	40.18	40.18	-4.33%	1,322
Apr 24, 2026	38.50	42.00	38.50	42.00	42.00	4.87%	936
Apr 23, 2026	41.95	43.30	40.01	40.05	40.05	-4.53%	2,138
Apr 22, 2026	46.00	46.00	41.93	41.95	41.95	-4.92%	1,913
Apr 21, 2026	44.44	44.44	40.22	44.12	44.12	4.23%	5,825
Apr 20, 2026	44.55	44.55	42.33	42.33	42.33	-4.98%	1,410
Apr 17, 2026	40.33	44.56	40.33	44.55	44.55	4.95%	3,315
Apr 16, 2026	42.50	42.50	42.45	42.45	42.45	-1.99%	99
Apr 15, 2026	44.20	44.20	42.00	43.31	43.31	2.87%	679
Apr 13, 2026	41.00	42.33	41.00	42.10	42.10	1.45%	198
Apr 10, 2026	38.83	41.60	38.80	41.50	41.50	4.75%	6,263
Apr 9, 2026	36.00	39.77	36.00	39.62	39.62	4.57%	13,769
Apr 8, 2026	37.90	37.90	37.89	37.89	37.89	-4.99%	554
Apr 7, 2026	39.88	39.88	39.88	39.88	39.88	-4.98%	374
Apr 6, 2026	41.97	41.97	41.97	41.97	41.97	-4.98%	785
Apr 2, 2026	44.17	44.17	44.17	44.17	44.17	-4.99%	155
Apr 1, 2026	46.49	46.49	46.49	46.49	46.49	-4.99%	332
Mar 30, 2026	48.93	48.93	48.93	48.93	48.93	-4.99%	326
Mar 27, 2026	56.92	56.92	51.50	51.50	51.50	-5.00%	22,005
Mar 25, 2026	54.21	54.21	54.21	54.21	54.21	5.00%	4,355
Mar 24, 2026	51.63	51.63	51.63	51.63	51.63	4.98%	3,398
Mar 23, 2026	49.18	49.18	49.18	49.18	49.18	5.00%	4,821
Mar 20, 2026	46.84	46.84	46.84	46.84	46.84	5.00%	6,927
Mar 19, 2026	44.61	44.61	44.61	44.61	44.61	4.99%	1,774
Mar 18, 2026	42.49	42.49	42.49	42.49	42.49	4.99%	1,628
Mar 17, 2026	40.47	40.47	40.47	40.47	40.47	4.98%	280
Mar 16, 2026	38.55	38.55	38.55	38.55	38.55	4.98%	740
Mar 13, 2026	36.72	36.72	36.72	36.72	36.72	4.97%	3,122
Mar 12, 2026	34.00	34.98	34.00	34.98	34.98	4.98%	3,797
Mar 11, 2026	34.70	34.70	33.00	33.32	33.32	-3.87%	65
Mar 10, 2026	31.50	34.66	31.50	34.66	34.66	4.74%	434
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