Niraj Cement Structurals Limited (BOM:532986)
India
· Delayed Price · Currency is INR 29.25
-0.40 (-1.35%)
At close: Apr 28, 2026
Niraj Cement Structurals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.01 | 30.48 | 29.01 | 29.25 | 29.25 | -1.35% | 5,076 |
| Apr 27, 2026 | 29.73 | 30.36 | 29.06 | 29.65 | 29.65 | 1.37% | 7,388 |
| Apr 24, 2026 | 31.03 | 31.03 | 29.06 | 29.25 | 29.25 | -5.61% | 2,603 |
| Apr 23, 2026 | 27.80 | 30.99 | 27.80 | 30.99 | 30.99 | 4.31% | 2,068 |
| Apr 22, 2026 | 29.40 | 30.33 | 29.25 | 29.71 | 29.71 | 0.03% | 1,486 |
| Apr 21, 2026 | 30.73 | 31.32 | 29.70 | 29.70 | 29.70 | -1.75% | 2,522 |
| Apr 20, 2026 | 29.80 | 31.22 | 29.55 | 30.23 | 30.23 | 0.27% | 3,895 |
| Apr 17, 2026 | 30.00 | 30.55 | 29.70 | 30.15 | 30.15 | 2.66% | 7,558 |
| Apr 16, 2026 | 29.33 | 29.63 | 28.41 | 29.37 | 29.37 | 0.34% | 5,587 |
| Apr 15, 2026 | 27.60 | 29.63 | 27.60 | 29.27 | 29.27 | 3.10% | 15,323 |
| Apr 13, 2026 | 25.15 | 28.62 | 25.15 | 28.39 | 28.39 | -1.70% | 5,977 |
| Apr 10, 2026 | 28.67 | 29.10 | 28.01 | 28.88 | 28.88 | 4.56% | 4,362 |
| Apr 9, 2026 | 29.00 | 29.00 | 27.36 | 27.62 | 27.62 | -3.36% | 3,557 |
| Apr 8, 2026 | 27.40 | 29.90 | 27.00 | 28.58 | 28.58 | 7.89% | 9,646 |
| Apr 7, 2026 | 24.15 | 26.50 | 24.15 | 26.49 | 26.49 | 10.01% | 8,409 |
| Apr 6, 2026 | 23.12 | 24.12 | 23.11 | 24.08 | 24.08 | 4.20% | 7,437 |
| Apr 2, 2026 | 21.75 | 23.11 | 21.75 | 23.11 | 23.11 | 2.85% | 794 |
| Apr 1, 2026 | 21.70 | 23.00 | 21.70 | 22.47 | 22.47 | 8.60% | 2,617 |
| Mar 30, 2026 | 20.76 | 21.85 | 20.59 | 20.69 | 20.69 | -2.86% | 5,866 |
| Mar 27, 2026 | 23.54 | 23.54 | 20.99 | 21.30 | 21.30 | -9.52% | 36,768 |
| Mar 25, 2026 | 23.50 | 24.40 | 23.25 | 23.54 | 23.54 | 0.38% | 12,573 |
| Mar 24, 2026 | 28.00 | 28.00 | 22.87 | 23.45 | 23.45 | -2.82% | 25,891 |
| Mar 23, 2026 | 26.15 | 26.15 | 24.00 | 24.13 | 24.13 | -6.80% | 4,390 |
| Mar 20, 2026 | 24.25 | 26.14 | 24.25 | 25.89 | 25.89 | 0.90% | 4,759 |
| Mar 19, 2026 | 26.42 | 27.89 | 25.25 | 25.66 | 25.66 | -4.25% | 5,237 |
| Mar 18, 2026 | 26.91 | 27.50 | 26.42 | 26.80 | 26.80 | 1.52% | 7,316 |
| Mar 17, 2026 | 26.80 | 27.13 | 25.13 | 26.40 | 26.40 | 3.77% | 40,745 |
| Mar 16, 2026 | 26.12 | 26.79 | 24.51 | 25.44 | 25.44 | -2.60% | 9,455 |
| Mar 13, 2026 | 29.80 | 29.80 | 26.01 | 26.12 | 26.12 | -1.55% | 1,573 |
| Mar 12, 2026 | 26.94 | 27.41 | 26.30 | 26.53 | 26.53 | -1.19% | 2,109 |
| Mar 11, 2026 | 28.52 | 28.71 | 26.50 | 26.85 | 26.85 | -1.50% | 1,520 |
| Mar 10, 2026 | 28.10 | 28.28 | 27.21 | 27.26 | 27.26 | -1.27% | 3,066 |
| Mar 9, 2026 | 27.75 | 29.15 | 27.55 | 27.61 | 27.61 | -3.93% | 4,504 |
| Mar 6, 2026 | 29.00 | 29.24 | 28.70 | 28.74 | 28.74 | -0.90% | 400 |
| Mar 5, 2026 | 29.05 | 29.47 | 29.00 | 29.00 | 29.00 | 3.17% | 1,730 |
| Mar 4, 2026 | 28.49 | 28.83 | 27.98 | 28.11 | 28.11 | -3.27% | 2,174 |
| Mar 2, 2026 | 27.70 | 29.30 | 27.70 | 29.06 | 29.06 | -1.86% | 10,368 |
| Feb 27, 2026 | 29.99 | 30.26 | 29.20 | 29.61 | 29.61 | -1.10% | 7,879 |
| Feb 26, 2026 | 28.85 | 29.95 | 28.34 | 29.94 | 29.94 | 5.13% | 742 |
| Feb 25, 2026 | 31.40 | 31.95 | 27.85 | 28.48 | 28.48 | -7.77% | 6,982 |
| Feb 24, 2026 | 33.83 | 33.83 | 30.57 | 30.88 | 30.88 | -2.28% | 3,529 |
| Feb 23, 2026 | 32.85 | 32.86 | 31.60 | 31.60 | 31.60 | -2.35% | 355 |
| Feb 20, 2026 | 32.64 | 32.64 | 32.00 | 32.36 | 32.36 | 0.97% | 295 |
| Feb 19, 2026 | 34.50 | 34.50 | 32.04 | 32.05 | 32.05 | -1.45% | 772 |
| Feb 18, 2026 | 32.26 | 32.95 | 32.25 | 32.52 | 32.52 | 0.81% | 1,637 |
| Feb 17, 2026 | 31.92 | 32.45 | 31.92 | 32.26 | 32.26 | 1.07% | 676 |
| Feb 16, 2026 | 31.49 | 31.92 | 31.49 | 31.92 | 31.92 | -0.65% | 174 |
| Feb 13, 2026 | 31.50 | 32.15 | 31.12 | 32.13 | 32.13 | 1.87% | 2,898 |
| Feb 12, 2026 | 32.98 | 33.00 | 31.22 | 31.54 | 31.54 | -5.26% | 2,153 |
| Feb 11, 2026 | 34.47 | 34.47 | 32.42 | 33.29 | 33.29 | -3.31% | 4,429 |
| Feb 10, 2026 | 33.95 | 35.78 | 33.41 | 34.43 | 34.43 | 3.96% | 12,475 |
| Feb 9, 2026 | 33.90 | 33.90 | 32.55 | 33.12 | 33.12 | 5.44% | 769 |
| Feb 6, 2026 | 31.23 | 31.41 | 31.23 | 31.41 | 31.41 | -0.51% | 300 |
| Feb 5, 2026 | 32.10 | 32.36 | 30.90 | 31.57 | 31.57 | -2.53% | 4,264 |
| Feb 4, 2026 | 32.52 | 33.00 | 32.34 | 32.39 | 32.39 | -2.23% | 1,822 |
| Feb 3, 2026 | 32.45 | 33.42 | 31.61 | 33.13 | 33.13 | 6.91% | 3,181 |
| Feb 2, 2026 | 32.90 | 32.90 | 30.99 | 30.99 | 30.99 | 0.29% | 1,047 |
| Feb 1, 2026 | 37.60 | 37.60 | 30.60 | 30.90 | 30.90 | -4.22% | 4,934 |
| Jan 30, 2026 | 31.80 | 33.30 | 31.50 | 32.26 | 32.26 | 1.29% | 9,469 |
| Jan 29, 2026 | 32.35 | 32.83 | 31.83 | 31.85 | 31.85 | -3.51% | 1,500 |
| Jan 28, 2026 | 32.45 | 34.00 | 32.22 | 33.01 | 33.01 | 3.19% | 5,509 |
| Jan 27, 2026 | 32.25 | 33.14 | 31.38 | 31.99 | 31.99 | 0.06% | 2,771 |
| Jan 23, 2026 | 33.78 | 33.78 | 31.60 | 31.97 | 31.97 | -4.91% | 12,481 |
| Jan 22, 2026 | 33.50 | 34.30 | 33.20 | 33.62 | 33.62 | 2.22% | 5,613 |
| Jan 21, 2026 | 33.84 | 33.84 | 32.82 | 32.89 | 32.89 | -2.26% | 19,769 |
| Jan 20, 2026 | 36.02 | 36.47 | 33.25 | 33.65 | 33.65 | 0.57% | 14,802 |
| Jan 19, 2026 | 33.97 | 34.18 | 33.20 | 33.46 | 33.46 | -1.50% | 1,289 |
| Jan 16, 2026 | 34.16 | 34.75 | 33.59 | 33.97 | 33.97 | -0.53% | 6,537 |
| Jan 14, 2026 | 34.82 | 36.29 | 34.00 | 34.15 | 34.15 | -0.61% | 95,070 |
| Jan 13, 2026 | 40.00 | 40.00 | 34.17 | 34.36 | 34.36 | -0.23% | 5,090 |
| Jan 12, 2026 | 37.33 | 37.33 | 34.05 | 34.44 | 34.44 | -4.62% | 10,147 |
| Jan 9, 2026 | 37.20 | 38.04 | 34.20 | 36.11 | 36.11 | -4.60% | 10,584 |
| Jan 8, 2026 | 38.35 | 38.54 | 37.21 | 37.85 | 37.85 | -2.47% | 8,746 |
| Jan 7, 2026 | 38.77 | 39.78 | 38.30 | 38.81 | 38.81 | 0.10% | 41,906 |
| Jan 6, 2026 | 38.93 | 38.99 | 38.05 | 38.77 | 38.77 | -0.59% | 7,121 |
| Jan 5, 2026 | 40.12 | 40.12 | 38.75 | 39.00 | 39.00 | -0.38% | 2,462 |
| Jan 2, 2026 | 41.20 | 41.20 | 38.77 | 39.15 | 39.15 | -2.97% | 16,967 |
| Jan 1, 2026 | 39.75 | 40.41 | 39.09 | 40.35 | 40.35 | 3.22% | 3,481 |
| Dec 31, 2025 | 44.20 | 44.20 | 38.99 | 39.09 | 39.09 | -5.51% | 13,578 |
| Dec 30, 2025 | 43.99 | 43.99 | 40.40 | 41.37 | 41.37 | 3.40% | 23,127 |
| Dec 29, 2025 | 40.20 | 40.30 | 39.36 | 40.01 | 40.01 | -1.45% | 4,561 |
| Dec 26, 2025 | 41.93 | 41.93 | 40.00 | 40.60 | 40.60 | -0.85% | 6,586 |
| Dec 24, 2025 | 41.72 | 42.32 | 40.62 | 40.95 | 40.95 | -3.99% | 9,965 |
| Dec 23, 2025 | 44.35 | 45.60 | 41.99 | 42.65 | 42.65 | -1.32% | 28,047 |
| Dec 22, 2025 | 38.90 | 44.49 | 37.40 | 43.22 | 43.22 | 15.13% | 108,573 |
| Dec 19, 2025 | 38.01 | 40.65 | 37.00 | 37.54 | 37.54 | 7.94% | 47,667 |
| Dec 18, 2025 | 37.00 | 37.00 | 34.51 | 34.78 | 34.78 | -8.16% | 12,733 |
| Dec 17, 2025 | 37.97 | 39.80 | 36.52 | 37.87 | 37.87 | 3.13% | 12,940 |
| Dec 16, 2025 | 34.05 | 37.79 | 34.00 | 36.72 | 36.72 | 8.00% | 20,103 |
| Dec 15, 2025 | 35.50 | 35.60 | 33.11 | 34.00 | 34.00 | -2.10% | 3,981 |
| Dec 12, 2025 | 32.40 | 34.90 | 32.40 | 34.73 | 34.73 | 1.34% | 3,318 |
| Dec 11, 2025 | 35.27 | 35.27 | 34.11 | 34.27 | 34.27 | -1.38% | 15,544 |
| Dec 10, 2025 | 34.96 | 35.35 | 34.75 | 34.75 | 34.75 | -0.26% | 1,235 |
| Dec 9, 2025 | 37.60 | 37.80 | 34.53 | 34.84 | 34.84 | 1.28% | 13,888 |
| Dec 8, 2025 | 42.70 | 42.70 | 34.30 | 34.40 | 34.40 | -4.44% | 3,602 |
| Dec 5, 2025 | 37.28 | 37.49 | 36.00 | 36.00 | 36.00 | -0.94% | 5,673 |
| Dec 4, 2025 | 40.00 | 40.00 | 34.67 | 36.34 | 36.34 | -0.22% | 7,416 |
| Dec 3, 2025 | 40.77 | 40.77 | 36.05 | 36.42 | 36.42 | -1.75% | 3,316 |
| Dec 2, 2025 | 36.34 | 37.83 | 36.34 | 37.07 | 37.07 | -0.03% | 673 |
| Dec 1, 2025 | 38.45 | 38.45 | 36.57 | 37.08 | 37.08 | -0.03% | 1,696 |