SEBI Registration No.: INA000006688
Preparing link (3 sec)...
NIRAJISPAT Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 189.62 | 183.00 | 189.90 | 183.00 | 108 | -1.27% |
| 01 Apr 2026 | 192.06 | 185.30 | 194.00 | 181.00 | 333 | 3.65% |
| 30 Mar 2026 | 185.30 | 185.30 | 185.35 | 185.30 | 142 | -5.00% |
| 27 Mar 2026 | 195.05 | 197.00 | 197.00 | 195.05 | 4 | 2.63% |
| 25 Mar 2026 | 190.05 | 189.90 | 199.40 | 189.50 | 442 | -4.71% |
| 24 Mar 2026 | 199.45 | 194.25 | 199.45 | 193.80 | 81 | -2.23% |
| 23 Mar 2026 | 204.00 | 205.00 | 205.30 | 203.95 | 788 | 4.32% |
| 20 Mar 2026 | 195.55 | 200.00 | 215.00 | 195.55 | 395 | -4.98% |
| 19 Mar 2026 | 205.80 | 205.80 | 205.80 | 205.80 | 239 | -4.99% |
| 18 Mar 2026 | 216.60 | 226.95 | 227.00 | 216.60 | 162 | -5.00% |
| 17 Mar 2026 | 228.00 | 230.00 | 230.00 | 228.00 | 59 | -4.98% |
| 16 Mar 2026 | 239.95 | 232.20 | 239.95 | 232.00 | 35 | 3.43% |
| 13 Mar 2026 | 232.00 | 230.00 | 241.90 | 230.00 | 144 | -1.13% |
| 12 Mar 2026 | 234.65 | 219.00 | 237.00 | 219.00 | 627 | 2.00% |
| 11 Mar 2026 | 230.05 | 241.90 | 252.95 | 230.00 | 126 | -4.90% |
| 10 Mar 2026 | 241.90 | 235.00 | 243.00 | 221.35 | 702 | 3.82% |
| 09 Mar 2026 | 233.00 | 233.00 | 233.00 | 233.00 | 52 | -4.98% |
| 06 Mar 2026 | 245.20 | 254.30 | 265.00 | 243.60 | 220 | -3.56% |
| 05 Mar 2026 | 254.25 | 253.15 | 277.00 | 253.15 | 201 | -4.26% |
| 04 Mar 2026 | 265.55 | 265.60 | 270.05 | 265.55 | 185 | -4.99% |
| 02 Mar 2026 | 279.50 | 284.00 | 284.00 | 270.60 | 303 | -1.84% |
| 27 Feb 2026 | 284.73 | 271.19 | 284.73 | 271.19 | 480 | 5.00% |
| 26 Feb 2026 | 271.18 | 264.30 | 289.00 | 264.30 | 381 | -2.51% |
| 25 Feb 2026 | 278.17 | 278.17 | 285.48 | 278.17 | 925 | -5.00% |
| 24 Feb 2026 | 292.81 | 292.81 | 292.81 | 292.81 | 520 | -5.00% |
| 23 Feb 2026 | 308.22 | 308.31 | 308.31 | 308.22 | 120 | -5.00% |
| 20 Feb 2026 | 324.44 | 324.44 | 324.44 | 324.44 | 88 | -5.00% |
| 19 Feb 2026 | 341.51 | 341.61 | 341.61 | 341.51 | 253 | -5.00% |
| 18 Feb 2026 | 359.48 | 395.00 | 395.00 | 357.75 | 1663 | -4.54% |
| 17 Feb 2026 | 376.57 | 397.48 | 397.48 | 359.64 | 3909 | -0.53% |
| 16 Feb 2026 | 378.56 | 378.56 | 378.56 | 378.56 | 796 | 5.00% |
| 13 Feb 2026 | 360.54 | 360.54 | 360.54 | 360.54 | 348 | 5.00% |
| 12 Feb 2026 | 343.38 | 343.00 | 343.38 | 343.00 | 629 | 5.00% |
| 11 Feb 2026 | 327.03 | 327.00 | 327.03 | 327.00 | 1014 | 5.00% |
| 10 Feb 2026 | 311.46 | 311.00 | 311.46 | 300.00 | 7004 | 10.00% |
| 09 Feb 2026 | 283.15 | 282.80 | 283.15 | 282.80 | 2882 | 10.00% |
| 06 Feb 2026 | 257.41 | 253.00 | 257.41 | 244.51 | 3287 | 20.00% |
| 05 Feb 2026 | 214.51 | 182.34 | 214.51 | 181.40 | 3741 | 20.00% |
| 04 Feb 2026 | 178.76 | 185.00 | 185.00 | 165.40 | 205 | 5.15% |
| 03 Feb 2026 | 170.00 | 160.40 | 180.00 | 160.40 | 36 | 3.29% |
| 02 Feb 2026 | 164.58 | 177.40 | 178.59 | 162.00 | 2205 | 1.37% |
| 01 Feb 2026 | 162.36 | 174.00 | 190.99 | 160.40 | 342 | -6.69% |
| 30 Jan 2026 | 174.00 | 155.00 | 176.40 | 155.00 | 47 | 7.87% |
| 29 Jan 2026 | 161.30 | 164.00 | 184.38 | 158.40 | 276 | -4.12% |
| 28 Jan 2026 | 168.23 | 164.99 | 172.25 | 164.99 | 344 | 1.68% |
| 27 Jan 2026 | 165.45 | 175.00 | 175.00 | 165.00 | 72 | -0.33% |
| 23 Jan 2026 | 166.00 | 187.80 | 187.80 | 165.30 | 846 | -2.82% |
| 22 Jan 2026 | 170.82 | 163.01 | 193.38 | 163.01 | 86 | -5.60% |
| 21 Jan 2026 | 180.95 | 164.50 | 195.00 | 164.50 | 339 | -0.90% |
| 20 Jan 2026 | 182.59 | 182.40 | 196.39 | 180.00 | 269 | -7.58% |
| 19 Jan 2026 | 197.57 | 190.00 | 197.60 | 181.00 | 277 | -0.02% |
| 16 Jan 2026 | 197.60 | 202.00 | 202.00 | 195.00 | 17 | -2.64% |
| 14 Jan 2026 | 202.95 | 185.00 | 208.00 | 185.00 | 508 | 6.95% |
| 13 Jan 2026 | 189.77 | 196.00 | 209.39 | 180.40 | 981 | -1.25% |
| 12 Jan 2026 | 192.17 | 190.00 | 193.99 | 190.00 | 49 | -1.32% |
| 09 Jan 2026 | 194.74 | 195.00 | 195.00 | 193.99 | 95 | -4.90% |
| 08 Jan 2026 | 204.78 | 200.05 | 209.00 | 195.04 | 263 | -1.87% |
| 07 Jan 2026 | 208.69 | 211.50 | 211.50 | 190.00 | 829 | 0.93% |
| 06 Jan 2026 | 206.76 | 205.00 | 215.00 | 185.00 | 323 | 2.63% |
| 02 Jan 2026 | 201.46 | 222.00 | 222.00 | 199.15 | 2064 | -3.51% |
| 01 Jan 2026 | 208.79 | 209.10 | 209.10 | 200.06 | 418 | 1.85% |
| 31 Dec 2025 | 205.00 | 205.00 | 206.00 | 205.00 | 154 | 1.54% |
| 30 Dec 2025 | 201.89 | 193.40 | 208.98 | 189.99 | 1662 | 4.61% |
| 29 Dec 2025 | 193.00 | 205.89 | 205.89 | 192.00 | 199 | -6.26% |
| 26 Dec 2025 | 205.89 | 214.64 | 214.64 | 203.42 | 105 | -4.08% |
| 24 Dec 2025 | 214.64 | 203.00 | 215.64 | 203.00 | 9 | 0.82% |
| 23 Dec 2025 | 212.90 | 203.00 | 217.79 | 203.00 | 149 | 3.53% |
| 22 Dec 2025 | 205.64 | 205.40 | 223.00 | 204.00 | 515 | 0.32% |
| 19 Dec 2025 | 204.99 | 206.45 | 206.45 | 204.90 | 132 | -0.71% |
| 18 Dec 2025 | 206.45 | 205.00 | 210.63 | 203.90 | 224 | 1.54% |
| 17 Dec 2025 | 203.31 | 208.00 | 227.00 | 195.73 | 512 | -1.81% |
| 16 Dec 2025 | 207.06 | 217.40 | 217.40 | 207.01 | 250 | -4.58% |
| 15 Dec 2025 | 217.00 | 217.00 | 217.72 | 217.00 | 78 | -0.33% |
| 11 Dec 2025 | 217.72 | 210.40 | 222.40 | 206.42 | 546 | 3.49% |
| 10 Dec 2025 | 210.37 | 210.40 | 223.50 | 210.00 | 107 | -3.33% |
| 09 Dec 2025 | 217.62 | 212.10 | 224.40 | 191.15 | 410 | 3.63% |
| 08 Dec 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 84 | 0.01% |
| 05 Dec 2025 | 209.98 | 226.99 | 227.00 | 209.00 | 997 | 0.60% |
| 04 Dec 2025 | 208.73 | 228.00 | 228.00 | 208.05 | 1135 | -4.69% |
| 03 Dec 2025 | 219.00 | 204.10 | 219.00 | 203.68 | 193 | 2.15% |
| 02 Dec 2025 | 214.40 | 225.00 | 228.69 | 214.40 | 612 | -1.57% |
| 01 Dec 2025 | 217.83 | 217.83 | 217.83 | 217.83 | 139 | 0.00% |
| 27 Nov 2025 | 217.83 | 224.00 | 238.24 | 216.00 | 793 | -4.00% |
| 26 Nov 2025 | 226.90 | 228.95 | 228.95 | 226.89 | 104 | 3.61% |
| 25 Nov 2025 | 219.00 | 215.80 | 235.00 | 214.79 | 162 | -3.14% |
| 24 Nov 2025 | 226.10 | 237.75 | 237.75 | 226.10 | 70 | -5.00% |
| 21 Nov 2025 | 238.00 | 221.00 | 238.00 | 221.00 | 24 | 3.75% |
| 20 Nov 2025 | 229.40 | 229.40 | 229.40 | 229.40 | 4 | 0.46% |
| 19 Nov 2025 | 228.34 | 239.80 | 239.80 | 223.41 | 184 | -0.14% |
| 18 Nov 2025 | 228.66 | 219.80 | 230.99 | 212.46 | 689 | 3.94% |
| 17 Nov 2025 | 220.00 | 220.00 | 225.00 | 220.00 | 52 | 0.54% |
| 14 Nov 2025 | 218.82 | 220.00 | 220.00 | 200.01 | 510 | 4.28% |
| 13 Nov 2025 | 209.83 | 200.00 | 212.14 | 199.40 | 527 | 3.80% |
| 12 Nov 2025 | 202.14 | 202.00 | 218.00 | 200.85 | 744 | -4.39% |
| 11 Nov 2025 | 211.43 | 213.00 | 219.99 | 200.00 | 568 | -0.62% |
| 10 Nov 2025 | 212.75 | 245.00 | 245.00 | 206.05 | 1605 | -6.85% |
| 07 Nov 2025 | 228.39 | 245.00 | 255.16 | 216.00 | 8542 | -1.54% |
| 04 Nov 2025 | 231.97 | 236.00 | 236.03 | 230.00 | 198 | -1.72% |
| 03 Nov 2025 | 236.03 | 241.20 | 241.20 | 235.00 | 259 | -2.14% |
| 31 Oct 2025 | 241.20 | 251.25 | 251.30 | 230.25 | 75 | -4.00% |
| 30 Oct 2025 | 251.25 | 251.50 | 259.35 | 245.55 | 542 | -4.58% |
| 29 Oct 2025 | 263.30 | 262.10 | 270.00 | 250.00 | 388 | 0.69% |
| 28 Oct 2025 | 261.50 | 269.85 | 278.45 | 255.00 | 335 | -3.08% |
| 27 Oct 2025 | 269.80 | 313.00 | 313.00 | 266.15 | 1501 | -8.76% |
| 24 Oct 2025 | 295.70 | 298.95 | 300.55 | 288.05 | 168 | -0.61% |
| 23 Oct 2025 | 297.50 | 302.40 | 302.40 | 290.40 | 178 | -1.98% |
| 21 Oct 2025 | 303.50 | 278.00 | 304.90 | 278.00 | 52 | 9.17% |
| 20 Oct 2025 | 278.00 | 318.40 | 319.00 | 272.95 | 1077 | -7.52% |
| 17 Oct 2025 | 300.60 | 305.00 | 305.00 | 260.90 | 380 | 6.29% |
| 16 Oct 2025 | 282.80 | 267.00 | 284.50 | 267.00 | 160 | 9.15% |
| 15 Oct 2025 | 259.10 | 267.75 | 274.70 | 258.40 | 20 | -3.23% |
| 14 Oct 2025 | 267.75 | 255.00 | 286.45 | 255.00 | 65 | 0.11% |
| 13 Oct 2025 | 267.45 | 284.90 | 284.90 | 252.00 | 291 | -4.24% |
| 10 Oct 2025 | 279.30 | 297.00 | 303.00 | 277.65 | 267 | 0.52% |
| 09 Oct 2025 | 277.85 | 277.00 | 318.95 | 270.00 | 508 | -5.70% |
| 08 Oct 2025 | 294.65 | 304.50 | 328.00 | 276.00 | 108 | -1.47% |
| 07 Oct 2025 | 299.05 | 285.10 | 310.00 | 285.10 | 93 | -0.22% |
| 06 Oct 2025 | 299.70 | 296.20 | 325.40 | 295.85 | 1372 | -3.76% |
| 03 Oct 2025 | 311.40 | 310.10 | 336.40 | 310.00 | 824 | -4.42% |
| 01 Oct 2025 | 325.80 | 306.10 | 337.65 | 306.10 | 551 | 1.31% |
| 30 Sep 2025 | 321.60 | 316.10 | 345.90 | 316.10 | 74 | -3.28% |
| 29 Sep 2025 | 332.50 | 347.40 | 347.40 | 332.50 | 654 | -4.97% |
| 26 Sep 2025 | 349.90 | 333.95 | 349.90 | 333.95 | 2 | -0.46% |
| 25 Sep 2025 | 351.50 | 352.25 | 352.25 | 322.80 | 90 | 3.60% |
| 24 Sep 2025 | 339.30 | 336.15 | 352.40 | 319.35 | 462 | 0.94% |
| 23 Sep 2025 | 336.15 | 330.20 | 336.20 | 330.20 | 64 | -2.61% |
| 22 Sep 2025 | 345.15 | 354.80 | 376.00 | 345.10 | 997 | -4.65% |
| 19 Sep 2025 | 362.00 | 359.95 | 366.00 | 332.30 | 492 | 3.84% |
| 18 Sep 2025 | 348.60 | 366.90 | 366.90 | 348.60 | 321 | -5.00% |
| 17 Sep 2025 | 366.95 | 367.05 | 367.05 | 366.95 | 189 | -5.00% |
| 16 Sep 2025 | 386.25 | 394.50 | 394.50 | 357.05 | 243 | 2.77% |
| 15 Sep 2025 | 375.85 | 375.00 | 392.70 | 375.00 | 206 | 0.47% |
| 12 Sep 2025 | 374.10 | 374.10 | 374.10 | 355.00 | 572 | 5.00% |
| 11 Sep 2025 | 356.30 | 322.60 | 356.30 | 322.40 | 907 | 4.99% |
| 10 Sep 2025 | 339.35 | 340.00 | 340.00 | 339.35 | 327 | -5.00% |
| 09 Sep 2025 | 357.20 | 357.20 | 357.20 | 357.20 | 66 | -5.00% |
| 08 Sep 2025 | 376.00 | 376.05 | 376.05 | 376.00 | 72 | -4.99% |
| 05 Sep 2025 | 395.75 | 395.75 | 395.75 | 395.75 | 114 | -4.99% |
| 04 Sep 2025 | 416.55 | 416.55 | 416.55 | 416.55 | 44 | -4.99% |
| 03 Sep 2025 | 438.45 | 438.50 | 438.50 | 438.45 | 35 | -4.99% |
| 02 Sep 2025 | 461.50 | 462.05 | 462.05 | 461.50 | 185 | -4.99% |
| 01 Sep 2025 | 485.75 | 484.90 | 485.75 | 484.90 | 479 | 4.99% |
| 29 Aug 2025 | 462.65 | 484.15 | 484.15 | 461.10 | 1388 | 0.34% |
| 28 Aug 2025 | 461.10 | 461.10 | 461.10 | 461.10 | 1010 | 5.00% |
| 26 Aug 2025 | 439.15 | 439.15 | 439.15 | 439.15 | 302 | 5.00% |
| 25 Aug 2025 | 418.25 | 418.25 | 418.25 | 418.25 | 8 | 5.00% |
| 22 Aug 2025 | 398.35 | 398.35 | 398.35 | 398.35 | 132 | 4.99% |
| 21 Aug 2025 | 379.40 | 368.70 | 379.40 | 368.70 | 84 | 5.00% |
| 20 Aug 2025 | 361.35 | 326.95 | 361.35 | 326.95 | 273 | 5.00% |
| 19 Aug 2025 | 344.15 | 359.95 | 376.75 | 342.00 | 217 | -4.10% |
| 18 Aug 2025 | 358.85 | 360.05 | 360.05 | 358.85 | 161 | -4.99% |
| 14 Aug 2025 | 377.70 | 377.70 | 377.70 | 377.70 | 13 | -2.00% |
| 13 Aug 2025 | 385.40 | 385.40 | 385.40 | 385.40 | 4 | -2.00% |
| 12 Aug 2025 | 393.25 | 393.20 | 393.25 | 393.20 | 47 | -1.98% |
| 11 Aug 2025 | 401.20 | 401.20 | 401.20 | 401.20 | 2 | -1.99% |
| 08 Aug 2025 | 409.35 | 409.35 | 409.35 | 409.35 | 3 | -2.00% |
| 07 Aug 2025 | 417.70 | 417.70 | 417.70 | 417.70 | 3 | -1.99% |
| 06 Aug 2025 | 426.20 | 426.20 | 426.20 | 426.20 | 1 | -2.00% |
| 05 Aug 2025 | 434.90 | 434.90 | 434.90 | 434.90 | 2 | -1.99% |
| 04 Aug 2025 | 443.75 | 443.75 | 443.75 | 443.75 | 5 | -2.00% |
| 01 Aug 2025 | 452.80 | 452.80 | 452.80 | 452.80 | 3 | -1.99% |
| 31 Jul 2025 | 462.00 | 462.00 | 462.00 | 462.00 | 2 | -1.99% |
| 30 Jul 2025 | 471.40 | 471.40 | 471.40 | 471.40 | 13 | -2.00% |
| 29 Jul 2025 | 481.00 | 481.00 | 481.00 | 481.00 | 2 | -2.00% |
| 28 Jul 2025 | 490.80 | 490.80 | 490.80 | 490.80 | 5 | -2.00% |
| 25 Jul 2025 | 500.80 | 500.80 | 500.80 | 500.80 | 4 | -2.00% |
| 24 Jul 2025 | 511.00 | 511.00 | 511.00 | 511.00 | 11 | -1.99% |
| 23 Jul 2025 | 521.40 | 521.40 | 521.40 | 521.40 | 2 | -2.00% |
| 22 Jul 2025 | 532.05 | 532.05 | 532.05 | 532.05 | 2 | -2.00% |
| 21 Jul 2025 | 542.90 | 542.90 | 542.90 | 542.90 | 204 | -1.99% |
| 18 Jul 2025 | 553.95 | 553.95 | 553.95 | 553.95 | 2 | -2.00% |
| 17 Jul 2025 | 565.25 | 565.25 | 565.25 | 565.25 | 2 | -1.99% |
| 16 Jul 2025 | 576.75 | 576.75 | 576.75 | 576.75 | 7 | -2.00% |
| 15 Jul 2025 | 588.50 | 588.50 | 588.50 | 588.50 | 23 | -2.00% |
| 14 Jul 2025 | 600.50 | 612.50 | 612.50 | 600.50 | 201 | 0.00% |
| 11 Jul 2025 | 600.50 | 591.95 | 600.50 | 591.95 | 71 | 2.00% |
| 10 Jul 2025 | 588.75 | 588.75 | 588.75 | 588.75 | 502 | 1.99% |
| 09 Jul 2025 | 577.25 | 577.25 | 577.25 | 577.25 | 10 | 2.00% |
| 08 Jul 2025 | 565.95 | 565.95 | 565.95 | 565.95 | 25 | 1.99% |
| 07 Jul 2025 | 554.90 | 554.90 | 554.90 | 554.90 | 46 | 5.00% |
| 04 Jul 2025 | 528.50 | 528.50 | 528.50 | 528.50 | 1013 | 5.00% |
| 03 Jul 2025 | 503.35 | 503.35 | 503.35 | 503.35 | 1 | 5.00% |
| 02 Jul 2025 | 479.40 | 477.00 | 479.40 | 477.00 | 2 | 4.99% |
| 01 Jul 2025 | 456.60 | 456.60 | 456.60 | 456.60 | 1 | 4.99% |
| 30 Jun 2025 | 434.90 | 434.90 | 434.90 | 434.90 | 15 | 5.00% |
| 27 Jun 2025 | 414.20 | 414.20 | 414.20 | 414.20 | 8 | 4.99% |
| 25 Jun 2025 | 394.50 | 394.50 | 394.50 | 394.50 | 21 | 4.99% |
| 24 Jun 2025 | 375.75 | 375.75 | 375.75 | 375.75 | 5 | 4.99% |
| 23 Jun 2025 | 357.90 | 357.90 | 357.90 | 357.90 | 10 | 4.99% |
| 20 Jun 2025 | 340.90 | 340.90 | 340.90 | 340.90 | 236 | 4.99% |
| 19 Jun 2025 | 324.70 | 324.70 | 324.70 | 324.70 | 91 | 5.00% |
| 18 Jun 2025 | 309.25 | 300.50 | 309.25 | 300.50 | 832 | 4.99% |
| 17 Jun 2025 | 294.55 | 294.50 | 294.55 | 294.50 | 117 | 4.99% |
| 16 Jun 2025 | 280.55 | 280.55 | 280.55 | 280.55 | 1600 | 5.01% |
| 05 Feb 2025 | 267.16 | 267.16 | 267.16 | 267.16 | 1 | 5.00% |
| 04 Feb 2025 | 254.44 | 254.44 | 254.44 | 254.44 | 1 | 5.00% |
| 21 Jan 2025 | 242.33 | 254.44 | 254.44 | 242.33 | 5 | 0.00% |
| 17 Jan 2025 | 242.33 | 257.43 | 257.43 | 237.82 | 50 | -1.16% |
| 23 Dec 2024 | 245.18 | 245.18 | 245.18 | 245.18 | 1 | 0.01% |
| 20 Dec 2024 | 245.16 | 245.16 | 245.16 | 234.80 | 389 | 5.00% |
| 19 Dec 2024 | 233.49 | 248.20 | 248.20 | 229.29 | 18 | -1.23% |
| 10 Oct 2024 | 236.39 | 236.39 | 236.39 | 236.39 | 1 | 5.00% |
| 09 Oct 2024 | 225.14 | 225.14 | 225.14 | 225.14 | 5 | 5.00% |
| 08 Oct 2024 | 214.42 | 214.42 | 214.42 | 214.42 | 12 | 5.00% |
| 07 Oct 2024 | 204.21 | 204.21 | 204.21 | 204.21 | 18 | 10.00% |
| 12 Sep 2024 | 185.65 | 185.65 | 185.65 | 185.65 | 18 | -0.09% |
| 04 Sep 2024 | 185.81 | 210.54 | 210.54 | 185.65 | 893 | -2.92% |
| 14 Mar 2024 | 191.40 | 191.40 | 191.40 | 191.40 | 12 | 4.99% |
