Niraj Ispat Industries Ltd NIRAJISPAT
NSE · India · Producer Manufacturing
INR 300.00-1.00 (-0.33%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 300.00 | -0.33% | INR 300.00 | INR 300.00 | INR 300.00 | 2 |
| 2026-09-30 | INR 301.00 | 0.00% | INR 301.00 | INR 301.00 | INR 299.95 | 65 |
| 2026-09-29 | INR 301.00 | 0.00% | INR 301.00 | INR 301.00 | INR 301.00 | 0 |
| 2026-09-28 | INR 301.00 | +4.30% | INR 289.00 | INR 303.00 | INR 288.55 | 204 |
| 2026-09-25 | INR 288.60 | +3.81% | INR 278.00 | INR 291.90 | INR 278.00 | 348 |
| 2026-09-24 | INR 278.00 | +1.16% | INR 273.00 | INR 285.60 | INR 273.00 | 300 |
| 2026-09-23 | INR 274.80 | +4.85% | INR 264.70 | INR 275.00 | INR 249.00 | 1.23K |
| 2026-09-22 | INR 262.10 | -4.98% | INR 272.00 | INR 272.00 | INR 262.10 | 69 |
| 2026-09-21 | INR 275.85 | -3.21% | INR 276.10 | INR 282.10 | INR 275.45 | 28 |
| 2026-09-18 | INR 285.00 | 0.00% | INR 285.00 | INR 285.00 | INR 285.00 | 30 |
| 2026-09-17 | INR 285.00 | -5.00% | INR 300.00 | INR 300.00 | INR 285.00 | 103 |
| 2026-09-16 | INR 300.00 | 0.00% | INR 300.00 | INR 300.00 | INR 300.00 | 5 |
| 2026-09-15 | INR 300.00 | -0.10% | INR 299.95 | INR 300.00 | INR 299.90 | 674 |
| 2026-09-11 | INR 300.30 | -4.95% | INR 301.00 | INR 301.00 | INR 300.20 | 1.87K |
| 2026-09-10 | INR 315.95 | -4.99% | INR 330.00 | INR 332.55 | INR 315.95 | 806 |
| 2026-09-09 | INR 332.55 | -5.00% | INR 332.55 | INR 332.55 | INR 332.55 | 68 |
| 2026-09-08 | INR 350.05 | -4.99% | INR 350.05 | INR 350.05 | INR 350.05 | 132 |
| 2026-09-07 | INR 368.45 | -4.99% | INR 368.45 | INR 368.45 | INR 368.45 | 1.52K |
| 2026-09-04 | INR 387.80 | -5.00% | INR 387.80 | INR 387.80 | INR 387.80 | 601 |
| 2026-09-03 | INR 408.20 | -4.99% | INR 410.00 | INR 410.00 | INR 408.20 | 524 |
| 2026-09-02 | INR 429.65 | +10.00% | INR 428.00 | INR 429.65 | INR 428.00 | 1.06K |
| 2026-09-01 | INR 390.60 | +10.00% | INR 390.00 | INR 390.60 | INR 390.00 | 586 |
| 2026-08-31 | INR 355.08 | +20.00% | INR 355.08 | INR 355.08 | INR 355.08 | 428 |
| 2026-08-28 | INR 295.90 | +20.00% | INR 286.00 | INR 295.90 | INR 278.99 | 3.05K |
| 2026-08-27 | INR 246.59 | +14.16% | INR 216.00 | INR 257.00 | INR 216.00 | 556 |
| 2026-08-26 | INR 216.00 | 0.00% | INR 216.00 | INR 216.00 | INR 216.00 | 5 |
| 2026-08-25 | INR 216.00 | 0.00% | INR 216.00 | INR 216.00 | INR 216.00 | 45 |
| 2026-08-24 | INR 216.00 | 0.00% | INR 216.00 | INR 216.00 | INR 216.00 | 18 |
| 2026-08-21 | INR 216.00 | 0.00% | INR 216.00 | INR 216.00 | INR 216.00 | 0 |
| 2026-08-20 | INR 216.00 | -3.57% | INR 219.52 | INR 224.00 | INR 202.00 | 81 |
| 2026-08-19 | INR 224.00 | +5.66% | INR 205.65 | INR 224.00 | INR 205.65 | 12 |
| 2026-08-18 | INR 212.00 | +0.47% | INR 225.00 | INR 230.00 | INR 200.00 | 223 |
| 2026-08-17 | INR 211.00 | 0.00% | INR 211.00 | INR 211.00 | INR 211.00 | 0 |
| 2026-08-14 | INR 211.00 | 0.00% | INR 211.00 | INR 211.00 | INR 211.00 | 0 |
| 2026-08-13 | INR 211.00 | 0.00% | INR 200.00 | INR 211.00 | INR 200.00 | 21 |
| 2026-08-12 | INR 211.00 | 0.00% | INR 211.00 | INR 211.00 | INR 211.00 | 0 |
| 2026-08-11 | INR 211.00 | +5.81% | INR 201.00 | INR 211.00 | INR 199.41 | 25 |
| 2026-08-10 | INR 199.41 | -7.68% | INR 216.00 | INR 216.00 | INR 181.00 | 129 |
| 2026-08-07 | INR 216.00 | 0.00% | INR 216.00 | INR 216.00 | INR 216.00 | 111 |
| 2026-08-06 | INR 216.00 | 0.00% | INR 216.00 | INR 216.00 | INR 216.00 | 0 |
| 2026-08-05 | INR 216.00 | 0.00% | INR 216.00 | INR 216.00 | INR 216.00 | 2 |
| 2026-08-04 | INR 216.00 | 0.00% | INR 216.00 | INR 216.00 | INR 216.00 | 11 |
| 2026-08-03 | INR 215.99 | -2.92% | INR 220.00 | INR 220.00 | INR 210.00 | 174 |
| 2026-07-31 | INR 222.49 | +9.02% | INR 195.00 | INR 223.60 | INR 195.00 | 122 |
| 2026-07-30 | INR 204.09 | -0.44% | INR 205.00 | INR 205.00 | INR 190.00 | 17 |
| 2026-07-29 | INR 205.00 | +7.89% | INR 208.80 | INR 208.80 | INR 205.00 | 50 |
| 2026-07-28 | INR 190.00 | -0.26% | INR 190.00 | INR 190.00 | INR 181.00 | 13 |
| 2026-07-27 | INR 190.50 | 0.00% | INR 190.50 | INR 190.50 | INR 190.50 | 0 |
| 2026-07-24 | INR 190.50 | 0.00% | INR 190.50 | INR 190.50 | INR 190.50 | 2 |
| 2026-07-23 | INR 190.50 | 0.00% | INR 190.50 | INR 190.50 | INR 190.50 | 0 |
| 2026-07-22 | INR 190.50 | 0.00% | INR 190.50 | INR 190.50 | INR 190.50 | 0 |
| 2026-07-21 | INR 190.50 | -0.26% | INR 190.50 | INR 191.00 | INR 190.50 | 122 |
| 2026-07-20 | INR 191.00 | 0.00% | INR 191.00 | INR 191.00 | INR 191.00 | 0 |
| 2026-07-17 | INR 191.00 | -4.02% | INR 190.00 | INR 191.90 | INR 190.00 | 7 |
| 2026-07-16 | INR 199.00 | +5.79% | INR 186.22 | INR 206.33 | INR 186.22 | 215 |
| 2026-07-15 | INR 188.10 | -3.04% | INR 194.00 | INR 194.00 | INR 188.00 | 10 |
| 2026-07-14 | INR 194.00 | 0.00% | INR 194.00 | INR 194.00 | INR 194.00 | 10 |
| 2026-07-13 | INR 194.00 | 0.00% | INR 194.00 | INR 194.00 | INR 194.00 | 16 |
| 2026-07-10 | INR 194.00 | +4.23% | INR 200.00 | INR 200.00 | INR 190.50 | 102 |
| 2026-07-09 | INR 186.13 | -4.06% | INR 200.00 | INR 200.00 | INR 184.29 | 328 |
| 2026-07-08 | INR 194.00 | -0.01% | INR 195.95 | INR 209.40 | INR 183.40 | 220 |
| 2026-07-07 | INR 194.01 | -0.01% | INR 195.10 | INR 195.55 | INR 194.00 | 332 |
| 2026-07-06 | INR 194.03 | -2.69% | INR 185.00 | INR 196.00 | INR 185.00 | 75 |
| 2026-07-03 | INR 199.39 | -0.59% | INR 190.00 | INR 199.40 | INR 185.10 | 326 |
| 2026-07-02 | INR 200.58 | 0.00% | INR 200.58 | INR 200.58 | INR 200.58 | 0 |
| 2026-07-01 | INR 200.58 | -1.19% | INR 203.00 | INR 207.00 | INR 185.10 | 512 |
| 2026-06-30 | INR 203.00 | 0.00% | INR 203.00 | INR 203.00 | INR 203.00 | 0 |
| 2026-06-29 | INR 203.00 | 0.00% | INR 203.00 | INR 203.00 | INR 203.00 | 0 |
| 2026-06-26 | INR 203.00 | 0.00% | INR 203.00 | INR 203.00 | INR 203.00 | 0 |
| 2026-06-25 | INR 203.00 | 0.00% | INR 203.00 | INR 203.00 | INR 203.00 | 61 |
| 2026-06-24 | INR 203.00 | +2.32% | INR 198.40 | INR 203.00 | INR 198.40 | 419 |
| 2026-06-23 | INR 198.40 | -0.54% | INR 197.00 | INR 198.40 | INR 195.00 | 113 |
| 2026-06-22 | INR 199.47 | -4.89% | INR 209.72 | INR 214.00 | INR 199.00 | 802 |
| 2026-06-19 | INR 209.72 | -4.08% | INR 203.90 | INR 217.40 | INR 203.90 | 130 |
| 2026-06-18 | INR 218.65 | +0.44% | INR 222.05 | INR 228.57 | INR 210.00 | 306 |
| 2026-06-17 | INR 217.70 | +7.77% | INR 219.50 | INR 219.50 | INR 217.70 | 39 |
| 2026-06-16 | INR 202.00 | +3.68% | INR 207.00 | INR 211.01 | INR 189.00 | 727 |
| 2026-06-15 | INR 194.83 | -8.64% | INR 212.00 | INR 212.00 | INR 192.00 | 107 |
| 2026-06-12 | INR 213.25 | -0.81% | INR 214.00 | INR 214.00 | INR 212.00 | 38 |
| 2026-06-11 | INR 215.00 | 0.00% | INR 215.00 | INR 215.00 | INR 215.00 | 0 |
| 2026-06-10 | INR 215.00 | +0.01% | INR 217.11 | INR 217.11 | INR 215.00 | 39 |
| 2026-06-09 | INR 214.97 | +0.92% | INR 215.00 | INR 215.00 | INR 213.00 | 57 |
| 2026-06-08 | INR 213.00 | -1.39% | INR 214.92 | INR 214.92 | INR 213.00 | 21 |
| 2026-06-05 | INR 216.00 | -0.64% | INR 216.32 | INR 216.32 | INR 216.00 | 19 |
| 2026-06-04 | INR 217.40 | +4.82% | INR 207.42 | INR 217.40 | INR 207.42 | 28 |
| 2026-06-03 | INR 207.41 | -4.55% | INR 207.40 | INR 207.41 | INR 207.40 | 5 |
| 2026-06-02 | INR 217.30 | -0.77% | INR 218.40 | INR 218.40 | INR 217.30 | 19 |
| 2026-06-01 | INR 218.99 | -5.00% | INR 231.66 | INR 231.66 | INR 218.99 | 180 |
| 2026-05-29 | INR 230.51 | +3.26% | INR 234.40 | INR 234.40 | INR 225.40 | 165 |
| 2026-05-28 | INR 223.24 | 0.00% | INR 223.24 | INR 223.24 | INR 223.24 | 0 |