Niraj Cement Structurals Limited NIRAJ
NSE · India · Industrial Services
INR 27.80+0.14 (+0.51%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 27.66 | -2.47% | INR 27.70 | INR 28.95 | INR 27.25 | 66.90K |
| 2026-09-29 | INR 28.36 | +1.65% | INR 28.46 | INR 28.90 | INR 27.80 | 81.57K |
| 2026-09-28 | INR 27.90 | -0.75% | INR 29.40 | INR 29.40 | INR 27.70 | 7.95K |
| 2026-09-25 | INR 28.11 | -3.50% | INR 29.13 | INR 29.15 | INR 27.72 |
| 33.83K |
| 2026-09-24 | INR 29.13 | +4.07% | INR 28.55 | INR 29.51 | INR 27.80 | 58.17K |
| 2026-09-23 | INR 27.99 | -0.60% | INR 28.16 | INR 28.87 | INR 27.98 | 15.39K |
| 2026-09-22 | INR 28.16 | -2.05% | INR 29.89 | INR 29.89 | INR 27.66 | 65.38K |
| 2026-09-21 | INR 28.75 | +3.64% | INR 27.72 | INR 29.20 | INR 27.40 | 48.58K |
| 2026-09-18 | INR 27.74 | -0.64% | INR 27.06 | INR 28.73 | INR 27.06 | 7.26K |
| 2026-09-17 | INR 27.92 | +1.12% | INR 28.78 | INR 28.78 | INR 27.50 | 27.70K |
| 2026-09-16 | INR 27.61 | +0.11% | INR 27.85 | INR 28.55 | INR 27.33 | 13.41K |
| 2026-09-15 | INR 27.58 | +1.32% | INR 27.02 | INR 28.70 | INR 27.02 | 19.21K |
| 2026-09-14 | INR 27.22 | 0.00% | INR 27.22 | INR 27.22 | INR 27.22 | 0 |
| 2026-09-11 | INR 27.22 | -1.95% | INR 27.50 | INR 28.37 | INR 25.70 | 41.69K |
| 2026-09-10 | INR 27.76 | -1.10% | INR 28.00 | INR 28.70 | INR 27.30 | 20.04K |
| 2026-09-09 | INR 28.07 | -0.39% | INR 28.18 | INR 29.20 | INR 28.00 | 10.85K |
| 2026-09-08 | INR 28.18 | -2.42% | INR 29.55 | INR 29.55 | INR 28.00 | 31.09K |
| 2026-09-07 | INR 28.88 | +0.56% | INR 28.46 | INR 29.39 | INR 28.45 | 13.51K |
| 2026-09-04 | INR 28.72 | -1.41% | INR 29.10 | INR 29.40 | INR 28.37 | 30.45K |
| 2026-09-03 | INR 29.13 | +0.45% | INR 28.71 | INR 29.60 | INR 28.41 | 40.90K |
| 2026-09-02 | INR 29.00 | -0.92% | INR 29.41 | INR 29.93 | INR 28.25 | 25.16K |
| 2026-09-01 | INR 29.27 | -0.17% | INR 29.60 | INR 30.80 | INR 29.20 | 22.79K |
| 2026-08-31 | INR 29.32 | -0.10% | INR 29.35 | INR 29.70 | INR 29.26 | 31.12K |
| 2026-08-28 | INR 29.35 | +2.73% | INR 29.14 | INR 29.75 | INR 28.50 | 51.52K |
| 2026-08-27 | INR 28.57 | -1.89% | INR 29.20 | INR 29.79 | INR 28.51 | 25.05K |
| 2026-08-26 | INR 29.12 | +1.82% | INR 28.90 | INR 29.24 | INR 28.32 | 16.85K |
| 2026-08-25 | INR 28.60 | +1.38% | INR 28.30 | INR 28.90 | INR 28.25 | 21.58K |
| 2026-08-24 | INR 28.21 | +1.04% | INR 27.60 | INR 28.95 | INR 27.60 | 31.34K |
| 2026-08-21 | INR 27.92 | -0.46% | INR 27.71 | INR 29.89 | INR 27.62 | 130.71K |
| 2026-08-20 | INR 28.05 | +0.97% | INR 27.78 | INR 28.50 | INR 27.26 | 41.94K |
| 2026-08-19 | INR 27.78 | -3.94% | INR 28.98 | INR 29.54 | INR 27.40 | 172.63K |
| 2026-08-18 | INR 28.92 | +1.08% | INR 28.80 | INR 28.97 | INR 27.80 | 58.37K |
| 2026-08-17 | INR 28.61 | +1.45% | INR 28.18 | INR 28.94 | INR 27.85 | 80.72K |
| 2026-08-14 | INR 28.20 | -4.31% | INR 28.74 | INR 29.45 | INR 28.00 | 110.22K |
| 2026-08-13 | INR 29.47 | +0.96% | INR 29.05 | INR 29.90 | INR 28.11 | 66.61K |
| 2026-08-12 | INR 29.19 | +0.55% | INR 28.91 | INR 29.30 | INR 28.91 | 35.08K |
| 2026-08-11 | INR 29.03 | -1.16% | INR 29.50 | INR 29.60 | INR 28.60 | 48.47K |
| 2026-08-10 | INR 29.37 | +0.17% | INR 29.32 | INR 29.74 | INR 29.02 | 34.76K |
| 2026-08-07 | INR 29.32 | -0.58% | INR 29.49 | INR 29.90 | INR 29.00 | 35.09K |
| 2026-08-06 | INR 29.49 | +1.06% | INR 30.59 | INR 30.59 | INR 29.20 | 56.52K |
| 2026-08-05 | INR 29.18 | +1.46% | INR 28.63 | INR 29.50 | INR 28.63 | 55.93K |
| 2026-08-04 | INR 28.76 | -1.10% | INR 29.47 | INR 29.47 | INR 28.70 | 33.56K |
| 2026-08-03 | INR 29.08 | +0.45% | INR 28.98 | INR 29.85 | INR 28.98 | 62.98K |
| 2026-07-31 | INR 28.95 | +0.28% | INR 28.25 | INR 29.00 | INR 28.25 | 11.47K |
| 2026-07-30 | INR 28.87 | -0.07% | INR 29.45 | INR 29.45 | INR 28.54 | 21.90K |
| 2026-07-29 | INR 28.89 | -0.55% | INR 29.05 | INR 29.10 | INR 28.30 | 61.33K |
| 2026-07-28 | INR 29.05 | +0.28% | INR 29.92 | INR 29.92 | INR 28.01 | 137.20K |
| 2026-07-27 | INR 28.97 | +1.36% | INR 28.16 | INR 29.39 | INR 28.16 | 4.47K |
| 2026-07-24 | INR 28.58 | -0.38% | INR 29.26 | INR 29.26 | INR 28.52 | 2.14K |
| 2026-07-23 | INR 28.69 | -1.00% | INR 29.00 | INR 29.00 | INR 28.01 | 30.25K |
| 2026-07-22 | INR 28.98 | +1.33% | INR 28.60 | INR 29.69 | INR 28.43 | 27.05K |
| 2026-07-21 | INR 28.60 | -0.94% | INR 28.79 | INR 29.58 | INR 28.22 | 4.19K |
| 2026-07-20 | INR 28.87 | -1.74% | INR 29.85 | INR 29.85 | INR 28.52 | 3.68K |
| 2026-07-17 | INR 29.38 | +1.31% | INR 29.00 | INR 29.49 | INR 28.90 | 1.58K |
| 2026-07-16 | INR 29.00 | -1.76% | INR 29.79 | INR 29.79 | INR 28.60 | 14.17K |
| 2026-07-15 | INR 29.52 | -0.40% | INR 29.02 | INR 29.85 | INR 29.00 | 25.61K |
| 2026-07-14 | INR 29.64 | +1.54% | INR 29.69 | INR 29.99 | INR 28.23 | 29.94K |
| 2026-07-13 | INR 29.19 | -0.48% | INR 29.33 | INR 29.78 | INR 29.00 | 22.62K |
| 2026-07-10 | INR 29.33 | -0.17% | INR 29.52 | INR 29.82 | INR 29.00 | 11.56K |
| 2026-07-09 | INR 29.38 | -0.03% | INR 29.50 | INR 29.89 | INR 29.00 | 9.35K |
| 2026-07-08 | INR 29.39 | -0.07% | INR 29.50 | INR 29.95 | INR 29.10 | 2.59K |
| 2026-07-07 | INR 29.41 | -1.11% | INR 29.74 | INR 30.34 | INR 29.25 | 8.64K |
| 2026-07-06 | INR 29.74 | -0.63% | INR 29.57 | INR 30.00 | INR 29.11 | 8.78K |
| 2026-07-03 | INR 29.93 | -1.12% | INR 30.20 | INR 30.25 | INR 29.50 | 23.64K |
| 2026-07-02 | INR 30.27 | +3.74% | INR 29.18 | INR 30.63 | INR 28.71 | 22.58K |
| 2026-07-01 | INR 29.18 | -1.72% | INR 29.02 | INR 30.45 | INR 29.02 | 16.35K |
| 2026-06-30 | INR 29.69 | -1.49% | INR 30.09 | INR 30.55 | INR 29.66 | 21.42K |
| 2026-06-29 | INR 30.14 | +0.37% | INR 29.71 | INR 30.29 | INR 29.70 | 31.37K |
| 2026-06-26 | INR 30.03 | 0.00% | INR 30.03 | INR 30.03 | INR 30.03 | 0 |
| 2026-06-25 | INR 30.03 | -1.83% | INR 30.00 | INR 30.88 | INR 30.00 | 26.45K |
| 2026-06-24 | INR 30.59 | -0.84% | INR 30.00 | INR 30.85 | INR 29.50 | 74.96K |
| 2026-06-23 | INR 30.85 | -4.99% | INR 30.85 | INR 30.85 | INR 30.85 | 22.02K |
| 2026-06-22 | INR 32.47 | -4.98% | INR 33.71 | INR 35.00 | INR 32.47 | 210.28K |
| 2026-06-19 | INR 34.17 | +4.98% | INR 34.17 | INR 34.17 | INR 34.17 | 127.39K |
| 2026-06-18 | INR 32.55 | +5.00% | INR 32.55 | INR 32.55 | INR 32.55 | 23.45K |
| 2026-06-17 | INR 31.00 | +4.98% | INR 31.00 | INR 31.00 | INR 31.00 | 44.43K |
| 2026-06-16 | INR 29.53 | -1.60% | INR 29.99 | INR 29.99 | INR 28.52 | 58.71K |
| 2026-06-15 | INR 30.01 | +3.91% | INR 30.32 | INR 30.32 | INR 29.66 | 37.66K |
| 2026-06-12 | INR 28.88 | +0.98% | INR 28.99 | INR 29.90 | INR 27.50 | 28.45K |
| 2026-06-11 | INR 28.60 | +0.70% | INR 28.40 | INR 29.00 | INR 27.90 | 22.06K |
| 2026-06-10 | INR 28.40 | +1.10% | INR 27.90 | INR 29.29 | INR 27.90 | 5.04K |
| 2026-06-09 | INR 28.09 | +0.97% | INR 27.83 | INR 28.44 | INR 27.82 | 7.90K |
| 2026-06-08 | INR 27.82 | -2.42% | INR 28.51 | INR 29.25 | INR 27.79 | 11.87K |
| 2026-06-05 | INR 28.51 | -0.87% | INR 28.66 | INR 29.82 | INR 28.16 | 13.95K |
| 2026-06-04 | INR 28.76 | -0.79% | INR 28.85 | INR 30.11 | INR 28.63 | 11.63K |
| 2026-06-03 | INR 28.99 | +0.90% | INR 29.47 | INR 30.00 | INR 28.10 | 78.92K |
| 2026-06-02 | INR 28.73 | +3.27% | INR 28.47 | INR 29.21 | INR 27.51 | 36.86K |
| 2026-06-01 | INR 27.82 | -1.45% | INR 29.00 | INR 29.14 | INR 27.53 | 13.69K |
| 2026-05-29 | INR 28.23 | -1.60% | INR 28.00 | INR 29.50 | INR 27.62 | 20.51K |
| 2026-05-28 | INR 28.69 | 0.00% | INR 28.69 | INR 28.69 | INR 28.69 | 0 |