Nidhi Granites Limited (BOM:512103)
India
· Delayed Price · Currency is INR 280.00
+2.00 (0.72%)
At close: Mar 9, 2026
Nidhi Granites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 304.00 | 304.00 | 279.95 | 280.00 | 280.00 | 0.72% | 374 |
| Mar 6, 2026 | 305.00 | 308.90 | 263.05 | 278.00 | 278.00 | -1.21% | 1,199 |
| Mar 5, 2026 | 285.00 | 307.00 | 280.30 | 281.40 | 281.40 | -8.62% | 1,450 |
| Mar 4, 2026 | 309.90 | 310.00 | 295.00 | 307.95 | 307.95 | -3.43% | 385 |
| Feb 27, 2026 | 317.00 | 319.90 | 299.00 | 318.90 | 318.90 | 0.60% | 103 |
| Feb 26, 2026 | 299.00 | 318.70 | 293.00 | 317.00 | 317.00 | -0.31% | 211 |
| Feb 25, 2026 | 339.85 | 339.85 | 314.90 | 318.00 | 318.00 | -0.63% | 371 |
| Feb 24, 2026 | 310.30 | 320.00 | 297.00 | 320.00 | 320.00 | -3.03% | 145 |
| Feb 23, 2026 | 323.00 | 333.00 | 320.00 | 330.00 | 330.00 | 2.17% | 1,070 |
| Feb 20, 2026 | 331.65 | 331.65 | 315.00 | 323.00 | 323.00 | 0.83% | 1,022 |
| Feb 19, 2026 | 319.30 | 330.00 | 319.30 | 320.35 | 320.35 | 0.16% | 235 |
| Feb 17, 2026 | 320.00 | 320.00 | 296.50 | 319.85 | 319.85 | -0.05% | 195 |
| Feb 16, 2026 | 318.00 | 320.00 | 318.00 | 320.00 | 320.00 | 0.63% | 369 |
| Feb 13, 2026 | 320.00 | 320.00 | 308.00 | 318.00 | 318.00 | -3.64% | 543 |
| Feb 12, 2026 | 334.00 | 334.00 | 319.00 | 330.00 | 330.00 | -1.20% | 149 |
| Feb 11, 2026 | 323.45 | 343.00 | 323.45 | 334.00 | 334.00 | 4.29% | 407 |
| Feb 10, 2026 | 316.40 | 341.00 | 307.80 | 320.25 | 320.25 | -6.35% | 3,316 |
| Feb 9, 2026 | 329.90 | 346.00 | 323.95 | 341.95 | 341.95 | -4.99% | 3,374 |
| Feb 6, 2026 | 335.35 | 378.80 | 333.00 | 359.90 | 359.90 | -2.72% | 897 |
| Feb 5, 2026 | 370.00 | 374.00 | 337.40 | 369.95 | 369.95 | -1.31% | 48 |
| Feb 4, 2026 | 375.00 | 390.00 | 356.40 | 374.85 | 374.85 | -0.08% | 1,206 |
| Feb 3, 2026 | 379.00 | 379.00 | 362.85 | 375.15 | 375.15 | -1.77% | 139 |
| Feb 2, 2026 | 392.00 | 392.00 | 381.90 | 381.90 | 381.90 | 2.18% | 14 |
| Feb 1, 2026 | 376.25 | 376.25 | 372.00 | 373.75 | 373.75 | 4.30% | 53 |
| Jan 30, 2026 | 343.90 | 361.95 | 343.90 | 358.35 | 358.35 | -0.99% | 987 |
| Jan 29, 2026 | 380.00 | 380.00 | 361.95 | 361.95 | 361.95 | -4.99% | 478 |
| Jan 28, 2026 | 381.00 | 381.00 | 380.95 | 380.95 | 380.95 | -5.00% | 235 |
| Jan 27, 2026 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - | 16 |
| Jan 23, 2026 | 390.90 | 401.00 | 390.90 | 401.00 | 401.00 | 2.58% | 201 |
| Jan 21, 2026 | 391.00 | 391.00 | 390.90 | 390.90 | 390.90 | -0.03% | 3 |
| Jan 19, 2026 | 396.00 | 396.00 | 391.00 | 391.00 | 391.00 | -1.51% | 102 |
| Jan 16, 2026 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | -0.50% | 1 |
| Jan 8, 2026 | 400.00 | 400.00 | 398.00 | 399.00 | 399.00 | 2.84% | 27 |
| Jan 7, 2026 | 352.05 | 388.00 | 352.00 | 388.00 | 388.00 | 4.86% | 11 |
| Jan 6, 2026 | 373.45 | 375.35 | 358.35 | 370.00 | 370.00 | -1.91% | 1,279 |
| Jan 5, 2026 | 390.00 | 390.00 | 377.15 | 377.20 | 377.20 | -4.99% | 612 |
| Jan 2, 2026 | 405.90 | 405.90 | 373.00 | 397.00 | 397.00 | 1.12% | 137 |
| Jan 1, 2026 | 378.00 | 400.90 | 371.90 | 392.60 | 392.60 | 0.29% | 567 |
| Dec 31, 2025 | 394.90 | 394.90 | 380.20 | 391.45 | 391.45 | -0.87% | 2,968 |
| Dec 30, 2025 | 400.00 | 400.00 | 394.90 | 394.90 | 394.90 | -1.28% | 48 |
| Dec 29, 2025 | 395.55 | 411.70 | 395.55 | 400.00 | 400.00 | -0.89% | 278 |
| Dec 26, 2025 | 424.80 | 424.80 | 403.60 | 403.60 | 403.60 | -4.99% | 24 |
| Dec 23, 2025 | 420.75 | 425.00 | 420.75 | 424.80 | 424.80 | -0.05% | 20 |
| Dec 22, 2025 | 387.50 | 426.00 | 386.65 | 425.00 | 425.00 | 4.42% | 141 |
| Dec 19, 2025 | 389.00 | 407.00 | 389.00 | 407.00 | 407.00 | 4.63% | 100 |
| Dec 18, 2025 | 383.80 | 389.00 | 383.80 | 389.00 | 389.00 | -3.71% | 107 |
| Dec 17, 2025 | 365.75 | 404.25 | 365.75 | 404.00 | 404.00 | 4.94% | 769 |
| Dec 16, 2025 | 388.00 | 388.00 | 385.00 | 385.00 | 385.00 | -1.28% | 36 |
| Dec 15, 2025 | 400.00 | 400.00 | 385.70 | 390.00 | 390.00 | -3.94% | 155 |
| Dec 12, 2025 | 440.00 | 440.00 | 400.00 | 406.00 | 406.00 | -3.33% | 158 |
| Dec 11, 2025 | 400.00 | 421.00 | 400.00 | 420.00 | 420.00 | 4.74% | 133 |
| Dec 10, 2025 | 386.20 | 401.00 | 384.00 | 401.00 | 401.00 | 3.83% | 638 |
| Dec 9, 2025 | 385.70 | 406.00 | 385.70 | 386.20 | 386.20 | -4.88% | 1,976 |
| Dec 8, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | - | 39 |
| Dec 5, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | - | 325 |
| Dec 4, 2025 | 407.00 | 407.00 | 406.00 | 406.00 | 406.00 | -0.25% | 16 |
| Dec 3, 2025 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | - | 86 |
| Dec 2, 2025 | 407.00 | 408.00 | 407.00 | 407.00 | 407.00 | -1.43% | 269 |
| Dec 1, 2025 | 410.85 | 415.00 | 406.75 | 412.90 | 412.90 | - | 284 |
| Nov 28, 2025 | 415.00 | 415.00 | 410.00 | 412.90 | 412.90 | 1.21% | 410 |
| Nov 27, 2025 | 400.00 | 407.95 | 400.00 | 407.95 | 407.95 | 1.99% | 155 |
| Nov 26, 2025 | 385.65 | 400.00 | 385.65 | 400.00 | 400.00 | 1.65% | 739 |
| Nov 25, 2025 | 401.00 | 401.00 | 393.50 | 393.50 | 393.50 | -1.99% | 3,315 |
| Nov 24, 2025 | 401.50 | 401.50 | 401.50 | 401.50 | 401.50 | -1.99% | 761 |
| Nov 20, 2025 | 409.65 | 411.00 | 409.65 | 409.65 | 409.65 | -2.00% | 109 |
| Nov 19, 2025 | 417.95 | 418.00 | 417.95 | 418.00 | 418.00 | -1.98% | 1,798 |
| Nov 18, 2025 | 426.45 | 426.45 | 426.45 | 426.45 | 426.45 | -2.00% | 12 |
| Nov 17, 2025 | 435.15 | 435.15 | 435.15 | 435.15 | 435.15 | -1.99% | 203 |
| Nov 14, 2025 | 445.00 | 445.00 | 444.00 | 444.00 | 444.00 | 0.70% | 210 |
| Nov 13, 2025 | 441.00 | 441.00 | 436.60 | 440.90 | 440.90 | -0.02% | 102 |
| Nov 12, 2025 | 432.50 | 441.00 | 432.20 | 441.00 | 441.00 | - | 665 |
| Nov 11, 2025 | 450.00 | 450.00 | 441.00 | 441.00 | 441.00 | -1.85% | 23 |
| Nov 10, 2025 | 432.00 | 449.30 | 431.75 | 449.30 | 449.30 | 1.99% | 286 |
| Nov 7, 2025 | 449.50 | 449.50 | 440.55 | 440.55 | 440.55 | -1.99% | 71 |
| Nov 6, 2025 | 449.50 | 449.60 | 449.50 | 449.50 | 449.50 | -1.99% | 134 |
| Nov 4, 2025 | 458.65 | 458.65 | 458.65 | 458.65 | 458.65 | 1.99% | 93 |
| Nov 3, 2025 | 449.70 | 449.70 | 449.70 | 449.70 | 449.70 | 2.00% | 31 |
| Oct 31, 2025 | 433.00 | 440.90 | 432.10 | 440.90 | 440.90 | - | 474 |
| Oct 30, 2025 | 440.90 | 440.90 | 440.90 | 440.90 | 440.90 | -1.99% | 870 |
| Oct 29, 2025 | 449.85 | 449.85 | 449.85 | 449.85 | 449.85 | -1.99% | 403 |
| Oct 28, 2025 | 460.00 | 460.00 | 457.05 | 459.00 | 459.00 | -1.58% | 676 |
| Oct 27, 2025 | 457.90 | 480.75 | 457.90 | 466.35 | 466.35 | 1.85% | 2,953 |
| Oct 24, 2025 | 468.95 | 469.75 | 440.00 | 457.90 | 457.90 | 2.35% | 2,086 |
| Oct 23, 2025 | 448.10 | 448.10 | 415.00 | 447.40 | 447.40 | 4.83% | 1,673 |
| Oct 21, 2025 | 426.80 | 426.80 | 426.80 | 426.80 | 426.80 | 4.99% | 285 |
| Oct 20, 2025 | 387.95 | 408.00 | 386.05 | 406.50 | 406.50 | 4.27% | 1,049 |
| Oct 17, 2025 | 401.95 | 405.00 | 386.15 | 389.85 | 389.85 | 0.96% | 318 |
| Oct 16, 2025 | 383.00 | 391.20 | 382.00 | 386.15 | 386.15 | -3.93% | 883 |
| Oct 15, 2025 | 404.00 | 404.00 | 375.00 | 401.95 | 401.95 | 2.56% | 438 |
| Oct 14, 2025 | 370.00 | 392.00 | 367.95 | 391.90 | 391.90 | 4.56% | 313 |
| Oct 13, 2025 | 347.00 | 381.00 | 346.75 | 374.80 | 374.80 | 2.70% | 331 |
| Oct 10, 2025 | 362.00 | 364.95 | 361.95 | 364.95 | 364.95 | 0.81% | 865 |
| Oct 9, 2025 | 367.50 | 367.50 | 362.00 | 362.00 | 362.00 | -1.98% | 144 |
| Oct 8, 2025 | 376.80 | 376.80 | 369.30 | 369.30 | 369.30 | -1.99% | 71 |
| Oct 7, 2025 | 378.80 | 379.90 | 376.80 | 376.80 | 376.80 | -0.53% | 299 |
| Oct 6, 2025 | 379.00 | 379.00 | 378.80 | 378.80 | 378.80 | -0.05% | 112 |
| Oct 3, 2025 | 382.90 | 382.90 | 379.00 | 379.00 | 379.00 | -0.52% | 103 |
| Oct 1, 2025 | 382.30 | 382.30 | 381.00 | 381.00 | 381.00 | 1.63% | 268 |
| Sep 30, 2025 | 374.00 | 374.90 | 374.00 | 374.90 | 374.90 | 1.87% | 467 |
| Sep 29, 2025 | 366.90 | 368.00 | 366.90 | 368.00 | 368.00 | 1.73% | 533 |