Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
BSE - Delayed Quote INR

Niraj Cement Structurals Limited (NIRAJ.BO)

Compare
50.02
-1.63
(-3.16%)
At close: February 28 at 3:13:11 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 202551.7151.8048.9950.0250.021,198
Feb 27, 202556.7056.7049.1151.6551.651,210
Feb 25, 202551.2053.2050.6451.7551.752,076
Feb 24, 202557.9557.9551.3552.4452.4413,494
Feb 21, 202551.2058.7150.9055.7855.7810,171
Feb 20, 202545.5452.5045.5451.0751.072,818
Feb 19, 202544.0746.8944.0746.0646.065,442
Feb 18, 202545.9545.9543.9144.0744.071,450
Feb 17, 202548.0448.0446.0046.1346.135,082
Feb 14, 202551.0051.0047.1550.0050.001,699
Feb 13, 202547.1751.4645.8050.0150.014,323
Feb 12, 202549.4049.4045.0547.1747.175,245
Feb 11, 202554.0054.0049.0049.3549.356,250
Feb 7, 202557.4057.6755.8556.9056.90686
Feb 6, 202560.3160.3157.3757.4957.491,107
Feb 5, 202557.2160.4356.0259.4059.404,061
Feb 4, 202559.6559.8956.0356.2656.263,323
Feb 3, 202559.0061.0457.0857.1157.114,037
Feb 1, 202559.0059.5857.7659.1759.171,713
Jan 31, 202558.1059.7058.0059.2059.20674
Jan 30, 202558.1060.0058.1058.8258.822,060
Jan 29, 202559.8460.4058.0059.3359.336,294
Jan 28, 202557.9762.0053.9259.8459.846,058
Jan 27, 202564.9964.9958.2058.6058.6014,045
Jan 24, 202562.0063.2561.5062.9662.96613
Jan 23, 202561.5063.7261.5062.5562.551,447
Jan 22, 202563.0063.8661.3563.8663.86650
Jan 21, 202563.7564.0062.7663.5763.577,084
Jan 20, 202558.5663.7558.5663.7563.7511,045
Jan 17, 202561.7061.7059.4061.4961.499,617
Jan 16, 202559.0561.3459.0560.0060.009,637
Jan 15, 202559.0059.0059.0059.0059.00100
Jan 14, 202557.0061.0557.0058.7558.7539,571
Jan 13, 202562.0062.5059.7059.7759.772,484
Jan 10, 202562.8463.0062.8462.8462.844,722
Jan 9, 202564.5064.5064.1264.1264.128,950
Jan 8, 202565.4765.5065.4165.4165.411,109
Jan 7, 202566.9966.9966.7466.7466.746,598
Jan 6, 202568.1068.1068.1068.1068.101,788
Jan 3, 202570.5070.5069.4869.4869.486,121
Jan 2, 202571.2071.2070.4570.4570.457,056
Jan 1, 202570.4271.9470.4271.2071.2014,214
Dec 31, 202471.8971.8971.0071.8571.8519,861
Dec 30, 202471.0971.0971.0971.0971.0915,667
Dec 27, 202469.7069.7069.7069.7069.7019,360
Dec 26, 202468.3468.3468.3368.3468.3430,294
Dec 24, 202466.0067.0066.0067.0067.003,796
Dec 23, 202466.0066.1065.9566.0066.005,584
Dec 20, 202466.3766.3765.5066.1066.1012,702
Dec 19, 202465.3066.0065.0066.0066.005,001
Dec 18, 202466.0066.0065.4166.0066.005,726
Dec 17, 202465.0966.1065.0966.1066.107,479
Dec 16, 202465.0066.0065.0065.0565.0514,854
Dec 13, 202464.7065.0064.7065.0065.001,857
Dec 12, 202464.5164.5164.5064.5164.516,217
Dec 11, 202463.5063.5062.7063.2563.258,888
Dec 10, 202463.0063.5062.0263.5063.5021,817
Dec 9, 202463.0064.0062.8863.0063.002,019
Dec 6, 202462.0663.1762.0663.0063.005,872
Dec 5, 202461.6562.2461.6562.2462.243,704
Dec 4, 202461.0161.0561.0161.0261.021,840
Dec 3, 202461.5762.5561.0661.0661.067,194
Dec 2, 202461.5061.5561.5061.5561.553,843
Nov 29, 202461.5661.6160.4061.6161.613,440
Nov 28, 202461.5061.5060.5060.6160.613,055
Nov 27, 202462.2062.2061.5061.5061.505,365
Nov 26, 202462.0062.7862.0062.1062.103,921
Nov 25, 202461.8762.0061.8762.0062.001,860
Nov 22, 202463.9763.9761.2563.1363.133,430
Nov 21, 202465.9566.2662.0064.4764.476,589
Nov 19, 202463.0963.1162.5063.1163.111,927
Nov 18, 202458.5060.1158.5060.1160.114,959
Nov 14, 202457.2057.2554.0057.2557.251,773
Nov 13, 202458.7058.7054.5054.5354.53812
Nov 12, 202457.5057.5056.0156.0156.012,054
Nov 11, 202457.1058.7357.1058.0158.011,285
Nov 8, 202458.0058.0058.0058.0058.002
Nov 7, 202458.2359.4658.0058.0058.003,909
Nov 6, 202459.9959.9959.0059.5059.504,510
Nov 4, 202458.4859.5057.3358.0158.017,107
Nov 1, 202459.4659.7759.4259.6659.66787
Oct 31, 202460.3960.3958.7259.1859.181,712
Oct 29, 202459.0060.4858.9058.9058.902,533
Oct 28, 202459.5762.7059.5762.0062.002,220
Oct 25, 202460.0063.4458.3561.4061.4015,082
Oct 24, 202459.6063.9959.6061.4261.42265
Oct 23, 202463.4963.4960.8062.4862.48645
Oct 22, 202465.5065.5060.6662.9462.941,992
Oct 21, 202463.0464.4561.3063.0763.074,640
Oct 18, 202460.9263.3858.4263.3863.384,989
Oct 17, 202462.0062.0060.2060.3760.3711,720
Oct 16, 202464.7464.7461.5263.0063.005,283
Oct 15, 202462.0065.0060.9364.7464.747,369
Oct 14, 202463.6065.4061.7862.1762.171,179
Oct 11, 202465.0065.0063.0063.5063.503,591
Oct 10, 202465.7965.8064.9965.0065.001,259
Oct 9, 202460.4364.0060.4362.6762.671,273
Oct 8, 202459.9063.7458.7561.9761.972,751
Oct 7, 202465.4065.8960.5061.0361.033,690
Oct 4, 202463.0066.1060.2062.7662.769,747
Oct 3, 202462.9063.0062.0063.0063.002,633
Oct 1, 202464.0364.9761.5162.5762.575,878
Sep 30, 202465.7565.8062.0262.7762.776,400
Sep 27, 202468.0068.0064.6064.6064.6013,442
Sep 26, 202466.7468.4366.7468.0068.001,886
Sep 25, 202464.0066.2564.0066.0666.0613,275
Sep 24, 202466.0067.0063.1063.2863.2821,894
Sep 23, 202468.0068.0066.1066.3966.3916,162
Sep 20, 202469.0069.0066.1267.9567.958,760
Sep 19, 202468.0070.0064.6169.3069.3019,121
Sep 18, 202467.7572.0066.4068.0168.0118,123
Sep 17, 202468.1271.0068.1269.8469.8445,709
Sep 16, 202472.8573.0070.0571.7071.7060,050
Sep 13, 202472.8973.2270.6772.4572.45113,353
Sep 12, 202473.5374.9568.2971.1571.15222,724
Sep 11, 202465.8773.6965.2071.4571.45766,145
Sep 10, 202453.0064.4753.0064.4464.44802,135
Sep 9, 202455.8555.8552.4553.7353.7322,207
Sep 6, 202454.9057.0551.1555.0555.0585,269
Sep 5, 202452.7154.6052.5553.2353.2310,779
Sep 4, 202452.1253.5649.5051.8351.8324,224
Sep 3, 202451.6553.2550.7251.1051.1016,442
Sep 2, 202453.5054.3950.2851.5251.5240,688
Aug 30, 202452.3053.9050.8551.4651.4618,975
Aug 29, 202454.0056.0051.6052.0452.04114,554
Aug 28, 202445.6754.8045.6753.2253.2292,801
Aug 26, 202442.0046.5542.0044.6744.678,376
Aug 23, 202446.0046.4745.9646.1046.10330
Aug 22, 202446.9647.3245.4145.7545.751,905
Aug 21, 202444.0047.3544.0046.3946.3918,853
Aug 20, 202444.5044.6543.7344.0044.002,259
Aug 19, 202442.5044.9042.5044.2044.2014,233
Aug 16, 202443.0144.0342.3042.8442.8415,474
Aug 14, 202445.0045.2542.5042.7642.7654,789
Aug 13, 202450.4050.4046.4546.9646.965,177
Aug 12, 202450.7452.0048.2048.5748.5725,809
Aug 9, 202450.3051.0048.5350.7450.7413,857
Aug 8, 202450.1051.7248.9949.3149.317,092
Aug 7, 202447.6050.4247.6049.3849.388,431
Aug 6, 202448.4548.4546.3246.5046.502,737
Aug 5, 202449.0049.6546.9947.5047.504,259
Aug 2, 202448.0052.0548.0050.6650.664,515
Aug 1, 202449.4551.0048.8748.9548.952,306
Jul 31, 202451.2251.4549.5750.4650.461,785
Jul 30, 202452.0052.0050.6550.8250.821,905
Jul 29, 202451.8551.8549.5049.6649.669,181
Jul 26, 202448.5550.2048.3549.4049.409,170
Jul 25, 202448.5748.5746.9547.5847.58713
Jul 24, 202445.6048.2445.6047.6247.62881
Jul 23, 202446.2547.5545.0046.5346.532,274
Jul 22, 202443.5048.0043.5047.1547.158,115
Jul 19, 202447.0047.4546.0846.9046.9012,913
Jul 18, 202447.9248.9546.1347.2347.2312,068
Jul 16, 202446.0048.3246.0047.9247.921,962
Jul 15, 202448.0048.0045.5046.3646.368,537
Jul 12, 202449.0149.2746.7947.0547.0525,203
Jul 11, 202449.7050.3948.2548.8248.822,449
Jul 10, 202451.5351.5849.1549.3849.3810,966
Jul 9, 202451.6151.6950.0050.3050.309,075
Jul 8, 202452.8053.1051.0051.1351.1315,996
Jul 5, 202452.5153.3552.5152.9952.995,191
Jul 4, 202452.1054.0051.8752.7552.7512,150
Jul 3, 202452.6753.5152.6553.1753.177,217
Jul 2, 202455.0055.0052.1952.4152.418,549
Jul 1, 202452.6054.6651.4053.6253.6220,880
Jun 28, 202453.1253.1251.4052.6352.6317,399
Jun 27, 202455.1255.8451.5651.9451.9416,171
Jun 26, 202453.9855.4053.7554.4354.4333,813
Jun 25, 202455.7955.7952.0553.0053.0036,621
Jun 24, 202449.4952.9449.3952.7852.7830,845
Jun 21, 202448.9548.9747.9848.1348.132,677
Jun 20, 202450.3450.3447.7047.7647.764,441
Jun 19, 202449.5649.5647.7648.1648.1616,636
Jun 18, 202450.6051.1248.5049.4649.4626,768
Jun 14, 202447.3250.0046.1549.6149.6123,259
Jun 13, 202444.8746.3644.6045.9445.9416,422
Jun 12, 202444.4944.5043.1044.3844.384,433
Jun 11, 202444.6144.6141.8743.2643.2619,674
Jun 10, 202441.0044.3941.0043.7643.765,620
Jun 7, 202444.0645.1042.9943.3443.346,303
Jun 6, 202444.7445.0043.5044.3144.3111,387
Jun 5, 202441.2543.8640.7243.7643.764,564
Jun 4, 202444.0044.6342.4242.4442.4416,076
Jun 3, 202446.5846.6044.4044.6544.656,382
May 31, 202448.0048.0044.3244.5644.568,860
May 30, 202450.0550.0546.4046.6546.656,206
May 29, 202450.8450.8446.5148.4248.42160,225
May 28, 202448.4248.4248.4248.4248.4223,475
May 27, 202446.1246.1246.1246.1246.1218,178
May 24, 202443.9343.9343.9343.9343.9310,281
May 23, 202442.7942.9041.6541.8441.844,335
May 22, 202442.5643.4940.7542.0142.015,546
May 21, 202442.1442.8441.0142.0842.086,501
May 17, 202443.5443.9043.1143.4543.451,877
May 16, 202442.7442.8042.1642.1642.16472
May 15, 202443.4043.4042.1042.7042.702,836
May 14, 202441.2043.0741.2042.6942.6949,367
May 13, 202439.9341.7239.9241.0241.022,356
May 10, 202440.1240.7340.0140.7340.73350
May 9, 202442.0442.0439.2639.5539.555,319
May 8, 202441.8942.8041.0041.1841.188,992
May 7, 202442.6142.9641.5041.8941.89931
May 6, 202443.0344.2542.5943.3243.324,192
May 3, 202443.5644.1042.2043.1143.114,661
May 2, 202444.0044.3443.4043.8843.882,926
Apr 30, 202443.8044.5643.6144.1244.123,578
Apr 29, 202443.1444.2843.1443.8043.80877
Apr 26, 202445.8045.8042.9943.4543.456,237
Apr 25, 202444.7044.7043.8444.0444.043,764
Apr 24, 202444.9845.5044.1944.9644.9623,351
Apr 23, 202443.7544.9943.0044.7944.7914,262
Apr 22, 202442.9144.1441.9542.8942.892,608
Apr 19, 202445.0045.0042.4842.9042.901,812
Apr 18, 202442.4445.0042.4044.2144.217,030
Apr 16, 202442.4244.7742.4244.6044.601,810
Apr 15, 202443.1244.5041.8043.2943.296,564
Apr 12, 202445.6545.6544.0044.0044.005,130
Apr 10, 202447.9247.9244.6444.6544.656,677
Apr 9, 202451.9051.9046.9846.9846.9834,291
Apr 8, 202447.4749.4547.4749.4549.4512,628
Apr 5, 202445.9247.2745.1047.1047.1027,094
Apr 4, 202444.7545.0244.0045.0245.0226,658
Apr 3, 202442.8042.8842.8042.8842.883,418
Apr 2, 202438.9540.8438.9540.8440.846,125
Apr 1, 202437.0038.9037.0038.9038.904,228
Mar 28, 202437.0938.3037.0037.0537.052,621
Mar 27, 202438.8939.8737.0937.0937.094,903
Mar 26, 202438.6539.8037.7538.8938.895,048
Mar 22, 202439.5839.9938.6538.8238.821,903
Mar 21, 202438.2939.3638.2938.4238.423,699
Mar 20, 202437.8038.4237.3038.2938.292,074
Mar 19, 202438.0638.5036.9038.2038.2011,933
Mar 18, 202436.5139.2836.5138.0938.096,120
Mar 15, 202440.0040.4838.0638.0838.081,321
Mar 14, 202436.8039.9936.8039.6739.6711,617
Mar 13, 202438.7940.8037.6538.2938.2910,319
Mar 12, 202439.6040.7039.5539.5539.557,468
Mar 11, 202441.7743.0041.6341.6341.636,953
Mar 7, 202444.5144.5142.7943.8243.8210,063
Mar 6, 202445.0045.0044.5144.5144.512,119
Mar 5, 202447.2647.2644.9546.8546.852,165
Mar 4, 202449.4049.4046.1146.3346.332,114
Mar 1, 202446.8048.5446.8047.2047.201,732
Feb 29, 202447.0047.0045.0046.7846.7810,672
Feb 28, 202445.2848.4545.2845.4645.468,485

Related Tickers

MBECL.BO McNally Bharat Engineering Company Limited
3.2400
0.00%
 
MITCON.NS MITCON Consultancy & Engineering Services Limited
77.82
-1.57%
 
DENTA.NS DENTA WATER N INFRA SOL L
295.55
-3.68%
 
MBECL.NS McNally Bharat Engineering Company Limited
65.40
+1,900.00%