NR Agarwal Industries Ltd. NRAIL
NSE · India · Process Industries
INR 660.05-9.40 (-1.40%)
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 669.45 | +1.36% | INR 670.40 | INR 679.45 | INR 651.05 | 9.70K |
| 2026-09-29 | INR 660.50 | +1.99% | INR 668.45 | INR 685.00 | INR 640.00 | 15.19K |
| 2026-09-28 | INR 647.60 | -4.38% | INR 680.95 | INR 706.40 | INR 633.00 | 61.63K |
| 2026-09-25 | INR 677.25 | +6.19% | INR 650.00 | INR 685.00 | INR 631.20 | 24.89K |
| 2026-09-24 | INR 637.75 | -3.06% | INR 659.25 | INR 674.95 | INR 630.15 | 13.94K |
| 2026-09-23 | INR 657.90 | +0.89% | INR 669.85 | INR 677.00 | INR 650.20 | 19.44K |
| 2026-09-22 | INR 652.10 | +3.98% | INR 638.50 | INR 678.30 | INR 621.05 | 35.48K |
| 2026-09-21 | INR 627.15 | +0.31% | INR 625.20 | INR 643.90 | INR 612.40 | 12.07K |
| 2026-09-18 | INR 625.20 | -0.53% | INR 620.20 | INR 640.80 | INR 601.50 | 18.69K |
| 2026-09-17 | INR 628.50 | +1.14% | INR 615.00 | INR 641.00 | INR 615.00 | 11.54K |
| 2026-09-16 | INR 621.40 | -2.73% | INR 642.00 | INR 659.95 | INR 603.95 | 31.43K |
| 2026-09-15 | INR 638.85 | +1.74% | INR 638.00 | INR 685.00 | INR 631.00 | 113.61K |
| 2026-09-14 | INR 627.90 | 0.00% | INR 627.90 | INR 627.90 | INR 627.90 | 0 |
| 2026-09-11 | INR 627.90 | +5.48% | INR 595.30 | INR 634.00 | INR 561.65 | 40.70K |
| 2026-09-10 | INR 595.30 | -2.60% | INR 614.50 | INR 635.20 | INR 588.10 | 39.75K |
| 2026-09-09 | INR 611.20 | -5.14% | INR 649.90 | INR 650.00 | INR 604.95 | 41.45K |
| 2026-09-08 | INR 644.35 | +9.22% | INR 599.90 | INR 648.30 | INR 589.95 | 144.62K |
| 2026-09-07 | INR 589.95 | +1.02% | INR 595.00 | INR 631.00 | INR 584.00 | 145.83K |
| 2026-09-04 | INR 584.00 | +17.73% | INR 498.95 | INR 595.25 | INR 496.05 | 157.43K |
| 2026-09-03 | INR 496.05 | -0.49% | INR 502.85 | INR 505.00 | INR 489.00 | 6.84K |
| 2026-09-02 | INR 498.50 | +0.52% | INR 492.25 | INR 507.90 | INR 487.00 | 11.68K |
| 2026-09-01 | INR 495.90 | -2.76% | INR 514.40 | INR 514.40 | INR 495.00 | 5.72K |
| 2026-08-31 | INR 510.00 | +2.51% | INR 497.50 | INR 514.40 | INR 494.55 | 6.91K |
| 2026-08-28 | INR 497.50 | -2.70% | INR 510.00 | INR 510.00 | INR 492.35 | 4.96K |
| 2026-08-27 | INR 511.30 | +0.39% | INR 509.05 | INR 512.00 | INR 505.25 | 5.88K |
| 2026-08-26 | INR 509.30 | -0.07% | INR 504.25 | INR 517.45 | INR 504.00 | 4.71K |
| 2026-08-25 | INR 509.65 | -1.76% | INR 524.00 | INR 524.00 | INR 504.00 | 1.78K |
| 2026-08-24 | INR 518.80 | +2.97% | INR 503.85 | INR 525.00 | INR 500.80 | 7.45K |
| 2026-08-21 | INR 503.85 | +0.05% | INR 505.00 | INR 505.00 | INR 499.05 | 3.74K |
| 2026-08-20 | INR 503.60 | +0.89% | INR 509.20 | INR 510.00 | INR 501.50 | 4.97K |
| 2026-08-19 | INR 499.15 | -0.95% | INR 501.10 | INR 509.95 | INR 498.05 | 13.74K |
| 2026-08-18 | INR 503.95 | -1.17% | INR 519.00 | INR 519.00 | INR 499.15 | 12.06K |
| 2026-08-17 | INR 509.90 | -2.68% | INR 531.00 | INR 534.80 | INR 508.00 | 9.39K |
| 2026-08-14 | INR 523.95 | +3.78% | INR 502.70 | INR 530.95 | INR 500.00 | 11.30K |
| 2026-08-13 | INR 504.85 | -3.40% | INR 526.40 | INR 526.40 | INR 501.00 | 16.00K |
| 2026-08-12 | INR 522.60 | +0.52% | INR 523.85 | INR 527.90 | INR 521.05 | 5.03K |
| 2026-08-11 | INR 519.90 | -1.49% | INR 527.10 | INR 527.10 | INR 518.95 | 8.06K |
| 2026-08-10 | INR 527.75 | -3.09% | INR 542.00 | INR 545.00 | INR 520.70 | 24.11K |
| 2026-08-07 | INR 544.55 | +4.39% | INR 524.25 | INR 549.00 | INR 516.10 | 66.67K |
| 2026-08-06 | INR 521.65 | +6.95% | INR 523.95 | INR 574.00 | INR 511.05 | 178.42K |
| 2026-08-05 | INR 487.75 | +0.88% | INR 483.50 | INR 492.00 | INR 473.00 | 8.68K |
| 2026-08-04 | INR 483.50 | -0.95% | INR 487.00 | INR 492.00 | INR 475.00 | 9.39K |
| 2026-08-03 | INR 488.15 | +3.12% | INR 484.80 | INR 490.00 | INR 476.10 | 3.26K |
| 2026-07-31 | INR 473.40 | +2.57% | INR 463.95 | INR 477.90 | INR 463.95 | 5.45K |
| 2026-07-30 | INR 461.55 | -1.50% | INR 471.15 | INR 471.70 | INR 460.10 | 4.76K |
| 2026-07-29 | INR 468.60 | +0.89% | INR 457.65 | INR 478.40 | INR 455.00 | 4.05K |
| 2026-07-28 | INR 464.45 | -2.96% | INR 480.95 | INR 487.40 | INR 461.05 | 10.24K |
| 2026-07-27 | INR 478.60 | -5.96% | INR 520.00 | INR 534.40 | INR 472.50 | 30.02K |
| 2026-07-24 | INR 508.95 | +4.38% | INR 498.00 | INR 531.00 | INR 490.00 | 123.06K |
| 2026-07-23 | INR 487.60 | +7.89% | INR 446.00 | INR 497.35 | INR 446.00 | 36.29K |
| 2026-07-22 | INR 451.95 | +4.85% | INR 425.50 | INR 455.85 | INR 425.00 | 13.38K |
| 2026-07-21 | INR 431.05 | +0.58% | INR 428.45 | INR 434.90 | INR 421.55 | 1.29K |
| 2026-07-20 | INR 428.55 | +0.19% | INR 437.35 | INR 440.95 | INR 423.05 | 1.78K |
| 2026-07-17 | INR 427.75 | +0.11% | INR 433.70 | INR 439.40 | INR 411.20 | 6.49K |
| 2026-07-16 | INR 427.30 | -3.73% | INR 451.00 | INR 451.00 | INR 423.00 | 6.96K |
| 2026-07-15 | INR 443.85 | +1.42% | INR 438.00 | INR 453.05 | INR 437.05 | 1.77K |
| 2026-07-14 | INR 437.65 | -2.15% | INR 459.00 | INR 459.00 | INR 437.20 | 874 |
| 2026-07-13 | INR 447.25 | +4.06% | INR 420.00 | INR 454.00 | INR 420.00 | 6.47K |
| 2026-07-10 | INR 429.80 | +3.78% | INR 415.90 | INR 434.80 | INR 415.80 | 1.10K |
| 2026-07-09 | INR 414.15 | +1.43% | INR 408.30 | INR 421.00 | INR 408.30 | 1.94K |
| 2026-07-08 | INR 408.30 | +0.12% | INR 401.20 | INR 423.95 | INR 401.20 | 7.36K |
| 2026-07-07 | INR 407.80 | -1.52% | INR 411.85 | INR 414.95 | INR 406.75 | 1.13K |
| 2026-07-06 | INR 414.10 | -2.09% | INR 432.00 | INR 432.00 | INR 412.00 | 4.45K |
| 2026-07-03 | INR 422.95 | -1.01% | INR 442.20 | INR 442.20 | INR 420.20 | 4.27K |
| 2026-07-02 | INR 427.25 | -3.14% | INR 453.80 | INR 453.80 | INR 425.00 | 9.21K |
| 2026-07-01 | INR 441.10 | -0.15% | INR 442.80 | INR 445.50 | INR 428.45 | 2.67K |
| 2026-06-30 | INR 441.75 | +1.96% | INR 444.80 | INR 444.80 | INR 425.00 | 4.48K |
| 2026-06-29 | INR 433.25 | -4.86% | INR 452.05 | INR 463.95 | INR 429.05 | 7.85K |
| 2026-06-26 | INR 455.40 | 0.00% | INR 455.40 | INR 455.40 | INR 455.40 | 0 |
| 2026-06-25 | INR 455.40 | -3.00% | INR 470.00 | INR 473.70 | INR 452.60 | 2.75K |
| 2026-06-24 | INR 469.50 | +2.43% | INR 474.90 | INR 474.90 | INR 454.00 | 7.10K |
| 2026-06-23 | INR 458.35 | -3.06% | INR 480.00 | INR 488.60 | INR 452.00 | 4.90K |
| 2026-06-22 | INR 472.80 | +2.20% | INR 482.00 | INR 482.00 | INR 457.05 | 2.80K |
| 2026-06-19 | INR 462.60 | +4.50% | INR 448.00 | INR 479.70 | INR 446.20 | 9.89K |
| 2026-06-18 | INR 442.70 | +0.20% | INR 444.00 | INR 448.95 | INR 436.60 | 1.39K |
| 2026-06-17 | INR 441.80 | -0.73% | INR 441.00 | INR 449.75 | INR 440.00 | 2.00K |
| 2026-06-16 | INR 445.05 | -0.15% | INR 440.10 | INR 455.40 | INR 440.10 | 1.67K |
| 2026-06-15 | INR 445.70 | -0.61% | INR 464.10 | INR 464.10 | INR 444.35 | 2.94K |
| 2026-06-12 | INR 448.45 | +1.01% | INR 449.90 | INR 452.35 | INR 438.20 | 1.41K |
| 2026-06-11 | INR 443.95 | -2.18% | INR 457.60 | INR 457.60 | INR 441.00 | 1.55K |
| 2026-06-10 | INR 453.85 | -0.29% | INR 453.50 | INR 459.95 | INR 444.15 | 1.18K |
| 2026-06-09 | INR 455.15 | +0.34% | INR 457.95 | INR 460.05 | INR 453.50 | 907 |
| 2026-06-08 | INR 453.60 | -2.56% | INR 460.00 | INR 460.00 | INR 450.00 | 554 |
| 2026-06-05 | INR 465.50 | -0.51% | INR 474.70 | INR 474.75 | INR 464.60 | 663 |
| 2026-06-04 | INR 467.90 | +1.53% | INR 460.65 | INR 479.00 | INR 456.10 | 3.43K |
| 2026-06-03 | INR 460.85 | +0.04% | INR 458.85 | INR 468.00 | INR 447.85 | 1.99K |
| 2026-06-02 | INR 460.65 | +1.46% | INR 463.10 | INR 463.10 | INR 449.80 | 1.45K |
| 2026-06-01 | INR 454.00 | +1.09% | INR 457.85 | INR 464.00 | INR 450.15 | 2.17K |
| 2026-05-29 | INR 449.10 | -1.39% | INR 455.45 | INR 459.50 | INR 448.00 | 1.85K |
| 2026-05-28 | INR 455.45 | 0.00% | INR 455.45 | INR 455.45 | INR 455.45 | 0 |