NSE - Delayed Quote INR

Niraj Cement Structurals Limited (NIRAJ.NS)

58.79

-3.90

(-6.22%)

At close: January 27 at 3:29:46 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 27, 2025	64.90	65.24	58.00	58.79	58.79	30,525
Jan 24, 2025	63.35	63.99	61.50	62.69	62.69	14,621
Jan 23, 2025	61.01	63.45	61.01	62.10	62.10	5,011
Jan 22, 2025	63.55	63.55	61.05	62.37	62.37	5,767
Jan 21, 2025	61.97	64.50	61.95	63.66	63.66	12,997
Jan 20, 2025	58.21	62.89	58.21	61.65	61.65	14,557
Jan 17, 2025	60.75	62.99	59.01	61.05	61.05	14,035
Jan 16, 2025	59.80	61.58	59.80	60.75	60.75	18,700
Jan 15, 2025	60.03	60.03	58.00	58.65	58.65	12,071
Jan 14, 2025	59.66	61.00	56.69	60.03	60.03	8,612
Jan 13, 2025	62.81	62.81	59.66	59.66	59.66	9,942
Jan 10, 2025	62.81	63.25	62.81	62.81	62.81	7,432
Jan 9, 2025	64.10	64.60	64.01	64.10	64.10	7,857
Jan 8, 2025	65.30	66.33	65.30	65.30	65.30	7,294
Jan 7, 2025	66.34	67.00	66.34	66.34	66.34	36,130
Jan 6, 2025	67.70	69.00	67.70	67.70	67.70	5,131
Jan 3, 2025	69.09	70.51	69.09	69.09	69.09	47,722
Jan 2, 2025	70.51	71.20	70.50	70.51	70.51	15,609
Jan 1, 2025	71.20	71.20	70.55	71.20	71.20	50,907
Dec 31, 2024	71.99	72.37	70.95	71.99	71.99	63,009
Dec 30, 2024	70.97	70.97	70.97	70.97	70.97	23,194
Dec 27, 2024	69.58	69.58	69.58	69.58	69.58	25,077
Dec 26, 2024	68.22	68.22	68.22	68.22	68.22	87,793
Dec 24, 2024	66.89	67.00	66.00	66.89	66.89	28,310
Dec 23, 2024	66.00	66.10	66.00	66.00	66.00	23,033
Dec 20, 2024	66.10	66.10	66.00	66.10	66.10	22,129
Dec 19, 2024	66.00	66.00	65.69	66.00	66.00	47,820
Dec 18, 2024	66.00	66.00	65.90	66.00	66.00	11,618
Dec 17, 2024	66.00	66.30	65.55	66.00	66.00	22,102
Dec 16, 2024	65.50	66.00	65.00	65.50	65.50	44,138
Dec 13, 2024	65.02	65.02	64.50	65.02	65.02	24,574
Dec 12, 2024	65.00	65.09	64.10	65.00	65.00	57,785
Dec 11, 2024	64.00	64.00	63.00	64.00	64.00	51,285
Dec 10, 2024	63.50	63.50	62.00	63.50	63.50	22,121
Dec 9, 2024	62.90	63.00	62.70	62.90	62.90	30,807
Dec 6, 2024	63.01	63.01	62.50	63.01	63.01	14,586
Dec 5, 2024	62.32	62.32	61.10	62.32	62.32	13,668
Dec 4, 2024	61.10	61.10	61.10	61.10	61.10	9,746
Dec 3, 2024	61.10	61.99	61.10	61.10	61.10	12,661
Dec 2, 2024	61.99	61.99	61.45	61.99	61.99	6,719
Nov 29, 2024	61.00	61.00	60.01	61.00	61.00	14,087
Nov 28, 2024	61.00	61.30	61.00	61.00	61.00	7,274
Nov 27, 2024	61.30	61.58	61.30	61.30	61.30	6,026
Nov 26, 2024	61.50	62.15	61.02	61.50	61.50	2,488
Nov 25, 2024	62.00	62.00	62.00	62.00	62.00	16,198
Nov 22, 2024	61.55	63.40	60.00	63.27	63.27	13,417
Nov 21, 2024	65.45	65.45	61.72	62.94	62.94	36,302
Nov 19, 2024	63.30	63.30	61.51	63.30	63.30	65,480
Nov 18, 2024	57.99	60.29	57.99	60.29	60.29	32,632
Nov 14, 2024	52.01	57.42	52.01	57.42	57.42	25,482
Nov 13, 2024	57.10	57.74	54.45	54.69	54.69	14,488
Nov 12, 2024	57.00	57.50	56.05	57.20	57.20	8,599
Nov 11, 2024	56.90	59.30	56.90	58.50	58.50	12,786
Nov 8, 2024	58.11	59.45	56.90	58.03	58.03	11,382
Nov 7, 2024	59.30	60.00	57.50	58.11	58.11	16,307
Nov 6, 2024	58.05	60.00	58.05	59.30	59.30	14,652
Nov 5, 2024	56.01	60.80	56.01	59.59	59.59	12,801
Nov 4, 2024	59.95	59.95	57.55	58.49	58.49	15,299
Nov 1, 2024	59.97	59.97	58.30	59.48	59.48	2,436
Oct 31, 2024	58.25	60.36	58.00	58.29	58.29	15,295
Oct 30, 2024	57.60	60.00	57.60	59.87	59.87	26,651
Oct 29, 2024	60.19	60.19	57.93	59.50	59.50	8,591
Oct 28, 2024	59.20	62.90	59.00	59.32	59.32	30,014
Oct 25, 2024	61.00	63.00	58.60	61.79	61.79	28,797
Oct 24, 2024	64.39	64.39	60.51	61.40	61.40	22,434
Oct 23, 2024	59.01	63.99	59.01	61.49	61.49	60,717
Oct 22, 2024	64.99	65.49	61.25	61.71	61.71	27,505
Oct 21, 2024	60.60	65.49	60.60	63.60	63.60	46,172
Oct 18, 2024	60.50	63.50	57.90	63.04	63.04	27,146
Oct 17, 2024	62.00	62.40	60.25	60.91	60.91	26,262
Oct 16, 2024	65.00	65.00	60.80	62.51	62.51	23,627
Oct 15, 2024	60.60	64.90	60.60	63.42	63.42	40,955
Oct 14, 2024	64.11	65.90	62.00	62.94	62.94	56,166
Oct 11, 2024	64.00	65.50	63.20	64.11	64.11	23,288
Oct 10, 2024	65.50	65.50	62.00	63.62	63.62	26,697
Oct 9, 2024	60.30	64.49	60.30	63.01	63.01	37,772
Oct 8, 2024	59.02	64.00	58.34	62.57	62.57	31,099
Oct 7, 2024	65.69	65.69	61.42	61.42	61.42	28,552
Oct 4, 2024	63.00	66.00	61.10	64.66	64.66	44,681
Oct 3, 2024	62.00	63.99	62.00	62.95	62.95	35,902
Oct 1, 2024	63.98	64.94	62.50	62.96	62.96	28,902
Sep 30, 2024	65.57	65.60	62.29	62.47	62.47	44,413
Sep 27, 2024	69.11	69.11	64.36	65.57	65.57	59,139
Sep 26, 2024	66.50	69.40	66.50	67.75	67.75	42,824
Sep 25, 2024	64.01	67.25	64.01	66.14	66.14	63,281
Sep 24, 2024	66.05	67.30	64.01	64.73	64.73	37,933
Sep 23, 2024	67.47	69.00	65.05	66.24	66.24	45,404
Sep 20, 2024	69.98	70.00	67.15	67.47	67.47	64,915
Sep 19, 2024	69.50	70.85	65.00	69.21	69.21	127,394
Sep 18, 2024	69.00	70.98	67.90	68.28	68.28	102,665
Sep 17, 2024	71.90	72.51	68.01	69.63	69.63	155,640
Sep 16, 2024	72.26	73.15	69.96	71.59	71.59	452,154
Sep 13, 2024	72.70	73.30	70.64	72.26	72.26	646,706
Sep 12, 2024	74.00	74.90	68.35	71.01	71.01	1,694,940
Sep 11, 2024	65.80	74.00	65.24	71.10	71.10	6,718,165
Sep 10, 2024	54.10	64.36	54.10	64.24	64.24	5,279,762
Sep 9, 2024	55.08	55.95	52.56	53.64	53.64	185,858
Sep 6, 2024	54.00	57.24	52.10	54.83	54.83	623,486
Sep 5, 2024	51.85	54.80	51.25	53.22	53.22	227,619
Sep 4, 2024	50.60	53.80	49.61	51.93	51.93	164,137
Sep 3, 2024	50.96	53.50	50.56	51.04	51.04	97,044
Sep 2, 2024	52.00	54.23	50.28	50.96	50.96	176,294
Aug 30, 2024	54.00	54.95	50.77	51.36	51.36	164,173
Aug 29, 2024	53.93	56.19	51.21	52.20	52.20	645,726
Aug 28, 2024	46.69	55.00	46.69	53.22	53.22	1,490,932
Aug 27, 2024	45.89	46.60	44.80	46.09	46.09	90,238
Aug 26, 2024	46.12	46.88	44.19	44.60	44.60	71,947
Aug 23, 2024	46.89	46.89	45.81	46.09	46.09	38,223
Aug 22, 2024	46.95	47.29	45.53	45.88	45.88	86,556
Aug 21, 2024	44.35	47.48	43.96	46.45	46.45	112,032
Aug 20, 2024	45.00	45.89	43.51	43.87	43.87	74,789
Aug 19, 2024	43.50	45.24	42.67	44.29	44.29	69,658
Aug 16, 2024	43.59	43.99	42.15	42.67	42.67	83,792
Aug 14, 2024	45.50	45.50	42.45	42.69	42.69	280,547
Aug 13, 2024	48.54	49.38	46.50	46.74	46.74	74,061
Aug 12, 2024	51.09	51.45	48.15	48.36	48.36	127,269
Aug 9, 2024	50.02	51.10	48.61	50.74	50.74	148,573
Aug 8, 2024	50.70	51.77	48.55	49.07	49.07	114,880
Aug 7, 2024	47.89	50.80	47.50	49.59	49.59	120,180
Aug 6, 2024	48.89	48.89	46.00	46.43	46.43	45,850
Aug 5, 2024	49.50	49.90	46.80	47.59	47.59	129,368
Aug 2, 2024	49.18	51.89	48.01	50.98	50.98	135,669
Aug 1, 2024	50.81	51.48	48.33	49.13	49.13	74,596
Jul 31, 2024	52.65	52.65	49.55	50.81	50.81	70,416
Jul 30, 2024	50.50	51.40	49.81	51.12	51.12	119,043
Jul 29, 2024	50.99	50.99	49.52	49.86	49.86	83,959
Jul 26, 2024	47.22	50.80	47.22	49.39	49.39	128,401
Jul 25, 2024	46.71	48.14	46.56	47.59	47.59	81,283
Jul 24, 2024	46.30	48.10	46.11	47.95	47.95	71,111
Jul 23, 2024	46.57	48.80	45.08	46.64	46.64	77,254
Jul 22, 2024	48.33	48.33	46.01	47.19	47.19	99,474
Jul 19, 2024	47.10	48.45	46.15	46.77	46.77	67,185
Jul 18, 2024	48.10	49.89	46.05	47.20	47.20	134,302
Jul 16, 2024	46.38	48.88	46.01	47.85	47.85	93,024
Jul 15, 2024	47.28	47.90	46.00	46.38	46.38	134,374
Jul 12, 2024	48.56	48.99	47.00	47.28	47.28	92,019
Jul 11, 2024	50.39	50.39	48.21	48.56	48.56	70,213
Jul 10, 2024	50.25	51.80	49.00	49.41	49.41	48,258
Jul 9, 2024	51.10	52.66	50.00	50.36	50.36	55,300
Jul 8, 2024	52.99	52.99	50.81	51.13	51.13	74,409
Jul 5, 2024	53.00	53.49	52.12	52.78	52.78	58,107
Jul 4, 2024	54.20	54.20	52.31	52.84	52.84	78,696
Jul 3, 2024	52.90	53.90	52.01	53.12	53.12	80,036
Jul 2, 2024	55.21	55.21	52.05	52.60	52.60	127,681
Jul 1, 2024	53.00	54.60	51.22	53.74	53.74	162,517
Jun 28, 2024	52.78	53.45	51.50	52.42	52.42	81,814
Jun 27, 2024	55.65	55.80	51.27	51.74	51.74	233,289
Jun 26, 2024	53.10	55.40	53.10	54.53	54.53	357,274
Jun 25, 2024	53.16	55.00	52.17	53.09	53.09	236,852
Jun 24, 2024	49.90	53.00	49.00	52.42	52.42	383,912
Jun 21, 2024	48.89	48.90	48.00	48.29	48.29	46,890
Jun 20, 2024	49.15	49.25	47.60	47.97	47.97	63,063
Jun 19, 2024	48.50	49.90	48.00	48.19	48.19	68,185
Jun 18, 2024	50.80	50.99	48.00	48.95	48.95	93,217
Jun 14, 2024	47.38	50.00	46.10	49.79	49.79	235,484
Jun 13, 2024	45.87	46.51	44.70	46.08	46.08	72,343
Jun 12, 2024	42.75	45.00	42.75	44.22	44.22	33,314
Jun 11, 2024	44.40	44.60	42.43	43.55	43.55	62,476
Jun 10, 2024	44.80	44.80	43.35	43.52	43.52	48,926
Jun 7, 2024	45.90	45.90	42.90	43.30	43.30	74,363
Jun 6, 2024	44.20	44.95	43.50	44.25	44.25	35,600
Jun 5, 2024	44.50	44.50	40.70	43.35	43.35	21,737
Jun 4, 2024	43.25	44.35	42.30	42.55	42.55	53,622
Jun 3, 2024	46.85	46.85	44.10	44.50	44.50	65,879
May 31, 2024	48.00	48.00	44.40	44.65	44.65	80,102
May 30, 2024	48.50	48.50	46.40	46.70	46.70	45,341
May 29, 2024	50.75	50.75	46.55	48.55	48.55	343,708
May 28, 2024	48.35	48.35	48.35	48.35	48.35	38,281
May 27, 2024	46.05	46.05	46.05	46.05	46.05	14,894
May 24, 2024	43.90	43.90	43.90	43.90	43.90	25,591
May 23, 2024	42.00	42.90	41.55	41.85	41.85	12,923
May 22, 2024	42.60	43.35	40.50	42.00	42.00	39,384
May 21, 2024	42.80	43.25	40.90	42.60	42.60	30,402
May 17, 2024	42.00	43.70	42.00	43.15	43.15	14,931
May 16, 2024	42.30	43.20	42.00	42.30	42.30	21,800
May 15, 2024	44.00	44.00	42.20	42.80	42.80	8,750
May 14, 2024	41.50	43.15	41.10	42.45	42.45	64,335
May 13, 2024	41.95	41.95	40.10	41.10	41.10	12,604
May 10, 2024	41.75	41.75	39.80	40.65	40.65	9,792
May 9, 2024	41.45	42.15	39.50	39.80	39.80	35,076
May 8, 2024	41.75	42.50	40.55	41.20	41.20	25,502
May 7, 2024	44.15	44.15	41.40	41.75	41.75	31,177
May 6, 2024	44.75	44.75	42.65	43.55	43.55	21,359
May 3, 2024	43.65	44.45	42.25	42.85	42.85	33,524
May 2, 2024	43.80	45.20	42.50	43.40	43.40	53,667
Apr 30, 2024	44.00	44.75	43.50	44.35	44.35	20,936
Apr 29, 2024	44.00	44.50	43.65	43.95	43.95	11,715
Apr 26, 2024	44.55	45.30	42.70	43.55	43.55	61,331
Apr 25, 2024	45.00	45.15	43.70	44.35	44.35	22,419
Apr 24, 2024	44.20	45.70	44.15	44.90	44.90	52,769
Apr 23, 2024	43.00	43.90	43.00	43.90	43.90	19,522
Apr 22, 2024	43.85	43.85	41.30	41.85	41.85	43,695
Apr 19, 2024	44.00	44.00	42.45	43.45	43.45	9,716
Apr 18, 2024	44.30	44.95	42.50	43.40	43.40	29,056
Apr 16, 2024	43.50	45.00	43.50	44.40	44.40	11,945
Apr 15, 2024	43.00	44.95	42.70	43.15	43.15	67,460
Apr 12, 2024	44.75	46.00	43.00	44.95	44.95	22,608
Apr 10, 2024	46.95	48.45	44.60	44.75	44.75	40,258
Apr 9, 2024	51.50	51.70	46.80	46.95	46.95	110,186
Apr 8, 2024	48.05	49.25	48.00	49.25	49.25	56,130
Apr 5, 2024	46.95	46.95	46.00	46.95	46.95	42,242
Apr 4, 2024	44.75	44.75	43.60	44.75	44.75	37,292
Apr 3, 2024	41.50	42.65	41.45	42.65	42.65	16,744
Apr 2, 2024	40.00	40.65	39.25	40.65	40.65	12,010
Apr 1, 2024	36.95	38.75	36.95	38.75	38.75	14,562
Mar 28, 2024	38.25	38.30	36.55	36.95	36.95	50,393
Mar 27, 2024	38.95	39.80	37.20	37.55	37.55	30,130
Mar 26, 2024	38.30	39.30	37.75	38.95	38.95	27,854
Mar 22, 2024	38.50	40.00	38.50	39.30	39.30	30,510
Mar 21, 2024	38.50	38.95	37.10	38.45	38.45	18,485
Mar 20, 2024	38.00	38.75	37.15	37.75	37.75	17,064
Mar 19, 2024	38.00	39.20	36.20	38.00	38.00	28,861
Mar 18, 2024	37.60	40.15	37.50	37.70	37.70	26,636
Mar 15, 2024	40.35	41.50	37.85	39.25	39.25	34,937
Mar 14, 2024	37.50	40.00	36.25	39.85	39.85	32,320
Mar 13, 2024	39.50	40.70	37.50	38.15	38.15	98,929
Mar 12, 2024	40.00	42.50	39.45	39.45	39.45	43,658
Mar 11, 2024	43.45	44.85	41.25	41.50	41.50	33,830
Mar 7, 2024	45.80	45.80	42.05	43.40	43.40	33,501
Mar 6, 2024	44.25	46.05	43.20	44.15	44.15	18,780
Mar 5, 2024	46.80	47.00	45.00	45.05	45.05	14,919
Mar 4, 2024	48.00	48.00	46.05	46.80	46.80	11,847
Mar 1, 2024	47.75	48.00	46.00	46.75	46.75	33,844
Feb 29, 2024	45.15	47.00	43.70	46.80	46.80	31,037
Feb 28, 2024	47.00	47.75	45.10	45.15	45.15	69,899
Feb 27, 2024	49.70	49.70	47.10	47.15	47.15	35,020
Feb 26, 2024	49.25	51.45	49.15	49.55	49.55	19,575
Feb 23, 2024	50.00	50.70	48.50	49.25	49.25	57,941
Feb 22, 2024	51.65	52.05	49.25	50.90	50.90	32,760
Feb 21, 2024	51.70	51.85	49.00	50.15	50.15	52,490
Feb 20, 2024	51.05	52.25	50.00	51.55	51.55	58,441
Feb 19, 2024	52.60	54.70	51.90	52.05	52.05	26,049
Feb 16, 2024	52.05	54.95	51.80	52.60	52.60	47,841
Feb 15, 2024	53.00	53.90	52.00	53.10	53.10	27,521
Feb 14, 2024	52.75	52.75	50.00	51.35	51.35	62,600
Feb 13, 2024	53.40	53.40	48.50	51.70	51.70	54,083
Feb 12, 2024	53.75	55.00	50.90	50.90	50.90	51,005
Feb 9, 2024	55.00	56.85	52.65	53.55	53.55	46,035
Feb 8, 2024	57.95	59.00	54.90	55.40	55.40	81,402
Feb 7, 2024	59.00	60.80	56.10	57.75	57.75	280,183
Feb 6, 2024	61.90	61.90	57.00	58.85	58.85	259,842
Feb 5, 2024	61.75	65.00	55.70	61.20	61.20	334,595
Feb 2, 2024	62.65	64.30	60.50	61.20	61.20	292,531
Feb 1, 2024	60.05	64.20	60.05	61.80	61.80	613,047
Jan 31, 2024	56.60	61.50	56.15	60.10	60.10	832,536
Jan 30, 2024	57.70	59.15	55.35	56.15	56.15	413,636
Jan 29, 2024	55.95	58.00	54.05	56.95	56.95	1,129,015

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Niraj Cement Structurals Limited (NIRAJ.NS)