Nidhi Granites Limited (BOM:512103)
India
· Delayed Price · Currency is INR 323.55
+7.10 (2.24%)
At close: Apr 28, 2026
Nidhi Granites Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 332.00 | 332.00 | 320.00 | 323.55 | 323.55 | 2.24% | 170 |
| Apr 27, 2026 | 315.00 | 319.00 | 310.00 | 316.45 | 316.45 | 2.13% | 1,023 |
| Apr 24, 2026 | 313.90 | 314.00 | 286.00 | 309.85 | 309.85 | 2.97% | 865 |
| Apr 23, 2026 | 303.00 | 320.00 | 299.00 | 300.90 | 300.90 | -1.34% | 1,660 |
| Apr 22, 2026 | 303.85 | 315.00 | 300.05 | 305.00 | 305.00 | 0.38% | 618 |
| Apr 21, 2026 | 309.00 | 309.00 | 280.30 | 303.85 | 303.85 | 2.98% | 541 |
| Apr 20, 2026 | 299.95 | 299.95 | 286.00 | 295.05 | 295.05 | 3.09% | 824 |
| Apr 17, 2026 | 286.20 | 286.20 | 286.20 | 286.20 | 286.20 | 4.99% | 56 |
| Apr 16, 2026 | 272.60 | 272.60 | 272.00 | 272.60 | 272.60 | 4.99% | 1,063 |
| Apr 15, 2026 | 259.65 | 259.65 | 259.65 | 259.65 | 259.65 | 4.99% | 812 |
| Apr 13, 2026 | 247.30 | 247.30 | 225.55 | 247.30 | 247.30 | 4.99% | 375 |
| Apr 10, 2026 | 235.55 | 235.55 | 235.55 | 235.55 | 235.55 | 4.99% | 103 |
| Apr 9, 2026 | 213.70 | 224.35 | 213.70 | 224.35 | 224.35 | 4.98% | 12 |
| Apr 8, 2026 | 213.00 | 213.70 | 205.55 | 213.70 | 213.70 | 4.99% | 367 |
| Apr 7, 2026 | 197.95 | 203.55 | 197.60 | 203.55 | 203.55 | 4.98% | 2,191 |
| Apr 6, 2026 | 189.80 | 195.00 | 189.80 | 193.90 | 193.90 | 2.40% | 431 |
| Apr 2, 2026 | 217.50 | 217.50 | 181.45 | 189.35 | 189.35 | -6.08% | 2,508 |
| Apr 1, 2026 | 244.55 | 244.55 | 200.15 | 201.60 | 201.60 | -9.33% | 1,219 |
| Mar 30, 2026 | 203.35 | 245.00 | 203.35 | 222.35 | 222.35 | -1.09% | 148 |
| Mar 27, 2026 | 253.00 | 253.00 | 215.10 | 224.80 | 224.80 | -2.26% | 5,599 |
| Mar 25, 2026 | 245.00 | 245.00 | 229.95 | 230.00 | 230.00 | - | 382 |
| Mar 24, 2026 | 238.80 | 244.00 | 216.05 | 230.00 | 230.00 | -3.99% | 682 |
| Mar 23, 2026 | 250.00 | 250.00 | 239.55 | 239.55 | 239.55 | -9.99% | 2,214 |
| Mar 20, 2026 | 279.95 | 279.95 | 250.00 | 266.15 | 266.15 | 3.88% | 143 |
| Mar 19, 2026 | 280.00 | 280.00 | 255.50 | 256.20 | 256.20 | -7.17% | 82 |
| Mar 18, 2026 | 287.00 | 287.00 | 276.00 | 276.00 | 276.00 | 2.22% | 22 |
| Mar 17, 2026 | 270.00 | 287.00 | 266.55 | 270.00 | 270.00 | -5.26% | 175 |
| Mar 16, 2026 | 297.90 | 297.90 | 273.10 | 285.00 | 285.00 | -0.87% | 509 |
| Mar 13, 2026 | 268.40 | 289.85 | 258.35 | 287.50 | 287.50 | 0.17% | 205 |
| Mar 12, 2026 | 292.90 | 292.90 | 287.00 | 287.00 | 287.00 | -1.03% | 473 |
| Mar 11, 2026 | 290.70 | 303.00 | 285.00 | 290.00 | 290.00 | 1.79% | 573 |
| Mar 10, 2026 | 294.50 | 294.50 | 284.75 | 284.90 | 284.90 | 1.75% | 3 |
| 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% | 223 |
| 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 |