Price Data Selection & Download
N R Agarwal Industries Share Price All Time Records & Statistics (Sep 2025 - Oct 2026)
249 daily OHLCV records on NSE from Sept. 2025 to Oct. 2026. Review NRAIL P/E comparison to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹706.40
September 28, 2026
NSE Exchange
Share Price All Time Low
₹357.30
September 24, 2025
NSE Exchange
Highest Volume Trading Day
178,415
August 06, 2026 • ₹521.65
NSE Exchange
Share Price History Data (Sep 2025 - Oct 2026)
NRAIL daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹680.00 | ₹680.00 | ₹650.05 | ₹661.35 | 31,444 |
| 2026-10-01 | ₹674.70 | ₹680.00 | ₹637.20 | ₹659.50 | 22,172 |
| 2026-09-30 | ₹670.40 | ₹679.45 | ₹651.05 | ₹669.45 | 9,700 |
| 2026-09-29 | ₹668.45 | ₹685.00 | ₹640.00 | ₹660.50 | 15,189 |
| 2026-09-28 | ₹680.95 | ₹706.40 | ₹633.00 | ₹647.60 | 61,627 |
| 2026-09-25 | ₹650.00 | ₹685.00 | ₹631.20 | ₹677.25 | 24,892 |
| 2026-09-24 | ₹659.25 | ₹674.95 | ₹630.15 | ₹637.75 | 13,942 |
| 2026-09-23 | ₹669.85 | ₹677.00 | ₹650.20 | ₹657.90 | 19,435 |
| 2026-09-22 | ₹638.50 | ₹678.30 | ₹621.05 | ₹652.10 | 35,475 |
| 2026-09-21 | ₹625.20 | ₹643.90 | ₹612.40 | ₹627.15 | 12,067 |
| 2026-09-18 | ₹620.20 | ₹640.80 | ₹601.50 | ₹625.20 | 18,686 |
| 2026-09-17 | ₹615.00 | ₹641.00 | ₹615.00 | ₹628.50 | 11,537 |
| 2026-09-16 | ₹642.00 | ₹659.95 | ₹603.95 | ₹621.40 | 31,432 |
| 2026-09-15 | ₹638.00 | ₹685.00 | ₹631.00 | ₹638.85 | 113,606 |
| 2026-09-11 | ₹595.30 | ₹634.00 | ₹561.65 | ₹627.90 | 40,702 |
| 2026-09-10 | ₹614.50 | ₹635.20 | ₹588.10 | ₹595.30 | 39,747 |
| 2026-09-09 | ₹649.90 | ₹650.00 | ₹604.95 | ₹611.20 | 41,453 |
| 2026-09-08 | ₹599.90 | ₹648.30 | ₹589.95 | ₹644.35 | 144,623 |
| 2026-09-07 | ₹595.00 | ₹631.00 | ₹584.00 | ₹589.95 | 145,834 |
| 2026-09-04 | ₹498.95 | ₹595.25 | ₹496.05 | ₹584.00 | 157,426 |
| 2026-09-03 | ₹502.85 | ₹505.00 | ₹489.00 | ₹496.05 | 6,835 |
| 2026-09-02 | ₹492.25 | ₹507.90 | ₹487.00 | ₹498.50 | 11,677 |
| 2026-09-01 | ₹514.40 | ₹514.40 | ₹495.00 | ₹495.90 | 5,723 |
| 2026-08-31 | ₹497.50 | ₹514.40 | ₹494.55 | ₹510.00 | 6,910 |
| 2026-08-28 | ₹510.00 | ₹510.00 | ₹492.35 | ₹497.50 | 4,957 |
| 2026-08-27 | ₹509.05 | ₹512.00 | ₹505.25 | ₹511.30 | 5,884 |
| 2026-08-26 | ₹504.25 | ₹517.45 | ₹504.00 | ₹509.30 | 4,705 |
| 2026-08-25 | ₹524.00 | ₹524.00 | ₹504.00 | ₹509.65 | 1,780 |
| 2026-08-24 | ₹503.85 | ₹525.00 | ₹500.80 | ₹518.80 | 7,447 |
| 2026-08-21 | ₹505.00 | ₹505.00 | ₹499.05 | ₹503.85 | 3,736 |
| 2026-08-20 | ₹509.20 | ₹510.00 | ₹501.50 | ₹503.60 | 4,966 |
| 2026-08-19 | ₹501.10 | ₹509.95 | ₹498.05 | ₹499.15 | 13,742 |
| 2026-08-18 | ₹519.00 | ₹519.00 | ₹499.15 | ₹503.95 | 12,055 |
| 2026-08-17 | ₹531.00 | ₹534.80 | ₹508.00 | ₹509.90 | 9,387 |
| 2026-08-14 | ₹502.70 | ₹530.95 | ₹500.00 | ₹523.95 | 11,295 |
| 2026-08-13 | ₹526.40 | ₹526.40 | ₹501.00 | ₹504.85 | 15,998 |
| 2026-08-12 | ₹523.85 | ₹527.90 | ₹521.05 | ₹522.60 | 5,025 |
| 2026-08-11 | ₹527.10 | ₹527.10 | ₹518.95 | ₹519.90 | 8,056 |
| 2026-08-10 | ₹542.00 | ₹545.00 | ₹520.70 | ₹527.75 | 24,114 |
| 2026-08-07 | ₹524.25 | ₹549.00 | ₹516.10 | ₹544.55 | 66,673 |
| 2026-08-06 | ₹523.95 | ₹574.00 | ₹511.05 | ₹521.65 | 178,415 |
| 2026-08-05 | ₹483.50 | ₹492.00 | ₹473.00 | ₹487.75 | 8,677 |
| 2026-08-04 | ₹487.00 | ₹492.00 | ₹475.00 | ₹483.50 | 9,391 |
| 2026-08-03 | ₹484.80 | ₹490.00 | ₹476.10 | ₹488.15 | 3,261 |
| 2026-07-31 | ₹463.95 | ₹477.90 | ₹463.95 | ₹473.40 | 5,454 |
| 2026-07-30 | ₹471.15 | ₹471.70 | ₹460.10 | ₹461.55 | 4,759 |
| 2026-07-29 | ₹457.65 | ₹478.40 | ₹455.00 | ₹468.60 | 4,048 |
| 2026-07-28 | ₹480.95 | ₹487.40 | ₹461.05 | ₹464.45 | 10,242 |
| 2026-07-27 | ₹520.00 | ₹534.40 | ₹472.50 | ₹478.60 | 30,020 |
| 2026-07-24 | ₹498.00 | ₹531.00 | ₹490.00 | ₹508.95 | 123,055 |
| 2026-07-23 | ₹446.00 | ₹497.35 | ₹446.00 | ₹487.60 | 36,293 |
| 2026-07-22 | ₹425.50 | ₹455.85 | ₹425.00 | ₹451.95 | 13,381 |
| 2026-07-21 | ₹428.45 | ₹434.90 | ₹421.55 | ₹431.05 | 1,290 |
| 2026-07-20 | ₹437.35 | ₹440.95 | ₹423.05 | ₹428.55 | 1,777 |
| 2026-07-17 | ₹433.70 | ₹439.40 | ₹411.20 | ₹427.75 | 6,493 |
| 2026-07-16 | ₹451.00 | ₹451.00 | ₹423.00 | ₹427.30 | 6,961 |
| 2026-07-15 | ₹438.00 | ₹453.05 | ₹437.05 | ₹443.85 | 1,770 |
| 2026-07-14 | ₹459.00 | ₹459.00 | ₹437.20 | ₹437.65 | 874 |
| 2026-07-13 | ₹420.00 | ₹454.00 | ₹420.00 | ₹447.25 | 6,466 |
| 2026-07-10 | ₹415.90 | ₹434.80 | ₹415.80 | ₹429.80 | 1,095 |
| 2026-07-09 | ₹408.30 | ₹421.00 | ₹408.30 | ₹414.15 | 1,943 |
| 2026-07-08 | ₹401.20 | ₹423.95 | ₹401.20 | ₹408.30 | 7,357 |
| 2026-07-07 | ₹411.85 | ₹414.95 | ₹406.75 | ₹407.80 | 1,127 |
| 2026-07-06 | ₹432.00 | ₹432.00 | ₹412.00 | ₹414.10 | 4,450 |
| 2026-07-03 | ₹442.20 | ₹442.20 | ₹420.20 | ₹422.95 | 4,274 |
| 2026-07-02 | ₹453.80 | ₹453.80 | ₹425.00 | ₹427.25 | 9,211 |
| 2026-07-01 | ₹442.80 | ₹445.50 | ₹428.45 | ₹441.10 | 2,674 |
| 2026-06-30 | ₹444.80 | ₹444.80 | ₹425.00 | ₹441.75 | 4,478 |
| 2026-06-29 | ₹452.05 | ₹463.95 | ₹429.05 | ₹433.25 | 7,848 |
| 2026-06-25 | ₹470.00 | ₹473.70 | ₹452.60 | ₹455.40 | 2,745 |
| 2026-06-24 | ₹474.90 | ₹474.90 | ₹454.00 | ₹469.50 | 7,102 |
| 2026-06-23 | ₹480.00 | ₹488.60 | ₹452.00 | ₹458.35 | 4,895 |
| 2026-06-22 | ₹482.00 | ₹482.00 | ₹457.05 | ₹472.80 | 2,803 |
| 2026-06-19 | ₹448.00 | ₹479.70 | ₹446.20 | ₹462.60 | 9,890 |
| 2026-06-18 | ₹444.00 | ₹448.95 | ₹436.60 | ₹442.70 | 1,389 |
| 2026-06-17 | ₹441.00 | ₹449.75 | ₹440.00 | ₹441.80 | 2,002 |
| 2026-06-16 | ₹440.10 | ₹455.40 | ₹440.10 | ₹445.05 | 1,670 |
| 2026-06-15 | ₹464.10 | ₹464.10 | ₹444.35 | ₹445.70 | 2,936 |
| 2026-06-12 | ₹449.90 | ₹452.35 | ₹438.20 | ₹448.45 | 1,412 |
| 2026-06-11 | ₹457.60 | ₹457.60 | ₹441.00 | ₹443.95 | 1,546 |
| 2026-06-10 | ₹453.50 | ₹459.95 | ₹444.15 | ₹453.85 | 1,178 |
| 2026-06-09 | ₹457.95 | ₹460.05 | ₹453.50 | ₹455.15 | 907 |
| 2026-06-08 | ₹460.00 | ₹460.00 | ₹450.00 | ₹453.60 | 554 |
| 2026-06-05 | ₹474.70 | ₹474.75 | ₹464.60 | ₹465.50 | 663 |
| 2026-06-04 | ₹460.65 | ₹479.00 | ₹456.10 | ₹467.90 | 3,427 |
| 2026-06-03 | ₹458.85 | ₹468.00 | ₹447.85 | ₹460.85 | 1,992 |
| 2026-06-02 | ₹463.10 | ₹463.10 | ₹449.80 | ₹460.65 | 1,449 |
| 2026-06-01 | ₹457.85 | ₹464.00 | ₹450.15 | ₹454.00 | 2,165 |
| 2026-05-29 | ₹455.45 | ₹459.50 | ₹448.00 | ₹449.10 | 1,851 |
| 2026-05-27 | ₹452.90 | ₹459.85 | ₹452.20 | ₹455.45 | 1,371 |
| 2026-05-26 | ₹450.05 | ₹468.70 | ₹450.05 | ₹452.10 | 2,272 |
| 2026-05-25 | ₹456.30 | ₹467.85 | ₹456.30 | ₹459.65 | 1,363 |
| 2026-05-22 | ₹459.05 | ₹468.00 | ₹455.80 | ₹456.25 | 547 |
| 2026-05-21 | ₹480.00 | ₹480.00 | ₹453.40 | ₹459.90 | 856 |
| 2026-05-20 | ₹456.15 | ₹467.30 | ₹453.40 | ₹460.00 | 1,853 |
| 2026-05-19 | ₹463.35 | ₹466.95 | ₹456.15 | ₹463.75 | 10,413 |
| 2026-05-18 | ₹454.05 | ₹464.80 | ₹446.40 | ₹457.05 | 4,245 |
| 2026-05-15 | ₹462.30 | ₹467.90 | ₹455.55 | ₹458.35 | 5,227 |
| 2026-05-14 | ₹473.00 | ₹484.10 | ₹461.00 | ₹469.15 | 6,514 |
| 2026-05-13 | ₹500.00 | ₹510.00 | ₹471.80 | ₹473.15 | 10,993 |
| 2026-05-12 | ₹500.00 | ₹511.00 | ₹476.10 | ₹482.25 | 5,476 |
| 2026-05-11 | ₹515.70 | ₹515.70 | ₹494.05 | ₹503.35 | 6,147 |
| 2026-05-08 | ₹504.85 | ₹507.00 | ₹500.00 | ₹506.00 | 12,055 |
| 2026-05-07 | ₹502.30 | ₹507.00 | ₹499.55 | ₹505.30 | 9,431 |
| 2026-05-06 | ₹506.95 | ₹519.00 | ₹491.65 | ₹499.20 | 41,685 |
| 2026-05-05 | ₹476.80 | ₹506.80 | ₹476.80 | ₹496.85 | 13,454 |
| 2026-05-04 | ₹466.20 | ₹506.00 | ₹466.20 | ₹479.15 | 2,282 |
| 2026-04-30 | ₹489.90 | ₹493.45 | ₹475.00 | ₹479.90 | 2,672 |
| 2026-04-29 | ₹502.75 | ₹502.75 | ₹486.00 | ₹489.20 | 2,111 |
| 2026-04-28 | ₹504.00 | ₹505.00 | ₹492.30 | ₹499.45 | 5,466 |
| 2026-04-27 | ₹473.05 | ₹515.00 | ₹473.05 | ₹492.15 | 43,212 |
| 2026-04-24 | ₹470.05 | ₹479.00 | ₹462.65 | ₹473.05 | 2,074 |
| 2026-04-23 | ₹464.95 | ₹482.00 | ₹464.95 | ₹479.60 | 2,429 |
| 2026-04-22 | ₹470.00 | ₹475.35 | ₹463.55 | ₹467.25 | 1,878 |
| 2026-04-21 | ₹461.00 | ₹482.25 | ₹461.00 | ₹477.85 | 3,423 |
| 2026-04-20 | ₹479.00 | ₹480.00 | ₹461.00 | ₹475.85 | 6,035 |
| 2026-04-17 | ₹469.75 | ₹480.00 | ₹468.00 | ₹477.85 | 8,709 |
| 2026-04-16 | ₹467.75 | ₹473.00 | ₹457.55 | ₹469.70 | 2,419 |
| 2026-04-15 | ₹475.00 | ₹489.00 | ₹464.10 | ₹468.85 | 10,978 |
| 2026-04-13 | ₹442.95 | ₹470.00 | ₹423.95 | ₹468.95 | 10,493 |
| 2026-04-10 | ₹424.95 | ₹450.00 | ₹421.05 | ₹446.55 | 5,871 |
| 2026-04-09 | ₹414.00 | ₹423.95 | ₹410.05 | ₹422.50 | 1,548 |
| 2026-04-08 | ₹413.40 | ₹417.60 | ₹401.10 | ₹411.70 | 3,337 |
| 2026-04-07 | ₹397.20 | ₹403.95 | ₹397.20 | ₹401.40 | 724 |
| 2026-04-06 | ₹420.00 | ₹420.00 | ₹391.35 | ₹398.45 | 8,962 |
| 2026-04-02 | ₹419.85 | ₹422.90 | ₹407.00 | ₹408.80 | 4,198 |
| 2026-04-01 | ₹424.50 | ₹424.80 | ₹416.40 | ₹423.55 | 985 |
| 2026-03-30 | ₹404.50 | ₹424.70 | ₹388.20 | ₹403.95 | 11,233 |
| 2026-03-27 | ₹421.05 | ₹421.25 | ₹396.60 | ₹404.85 | 2,681 |
| 2026-03-25 | ₹421.50 | ₹428.00 | ₹409.50 | ₹416.00 | 10,996 |
| 2026-03-24 | ₹397.80 | ₹416.65 | ₹393.90 | ₹413.60 | 4,102 |
| 2026-03-23 | ₹410.00 | ₹410.00 | ₹385.00 | ₹388.95 | 3,421 |
| 2026-03-20 | ₹410.40 | ₹425.75 | ₹410.40 | ₹420.00 | 859 |
| 2026-03-19 | ₹421.00 | ₹424.70 | ₹409.00 | ₹410.40 | 1,574 |
| 2026-03-18 | ₹422.05 | ₹435.00 | ₹415.00 | ₹432.05 | 5,167 |
| 2026-03-17 | ₹392.50 | ₹422.05 | ₹392.50 | ₹418.20 | 5,215 |
| 2026-03-16 | ₹396.00 | ₹410.00 | ₹388.35 | ₹399.60 | 7,703 |
| 2026-03-13 | ₹408.75 | ₹415.00 | ₹393.05 | ₹409.10 | 6,453 |
| 2026-03-12 | ₹429.95 | ₹429.95 | ₹393.95 | ₹409.35 | 14,220 |
| 2026-03-11 | ₹444.00 | ₹445.00 | ₹428.05 | ₹429.80 | 749 |
| 2026-03-10 | ₹432.00 | ₹440.35 | ₹430.10 | ₹435.90 | 2,288 |
| 2026-03-09 | ₹425.10 | ₹447.10 | ₹425.10 | ₹429.90 | 2,964 |
| 2026-03-06 | ₹442.30 | ₹454.50 | ₹440.10 | ₹444.15 | 1,535 |
| 2026-03-05 | ₹440.50 | ₹448.10 | ₹435.00 | ₹439.55 | 1,518 |
| 2026-03-04 | ₹440.40 | ₹444.00 | ₹432.00 | ₹435.55 | 2,258 |
| 2026-03-02 | ₹451.00 | ₹459.90 | ₹436.10 | ₹444.45 | 2,738 |
| 2026-02-27 | ₹451.00 | ₹474.85 | ₹443.45 | ₹460.40 | 10,434 |
| 2026-02-26 | ₹441.30 | ₹444.25 | ₹436.55 | ₹439.15 | 1,207 |
| 2026-02-25 | ₹463.20 | ₹463.95 | ₹433.00 | ₹435.85 | 4,606 |
| 2026-02-24 | ₹455.00 | ₹458.70 | ₹438.00 | ₹439.60 | 4,035 |
| 2026-02-23 | ₹464.00 | ₹464.00 | ₹451.25 | ₹453.20 | 1,982 |
| 2026-02-20 | ₹434.40 | ₹483.95 | ₹431.75 | ₹460.70 | 53,616 |
| 2026-02-19 | ₹438.20 | ₹443.70 | ₹428.35 | ₹433.10 | 1,958 |
| 2026-02-18 | ₹447.00 | ₹452.20 | ₹438.00 | ₹441.65 | 5,765 |
| 2026-02-17 | ₹464.90 | ₹464.90 | ₹442.20 | ₹445.90 | 3,580 |
| 2026-02-16 | ₹469.75 | ₹469.75 | ₹447.00 | ₹456.70 | 4,029 |
| 2026-02-13 | ₹479.00 | ₹481.50 | ₹450.50 | ₹452.55 | 3,747 |
| 2026-02-12 | ₹477.65 | ₹490.00 | ₹462.60 | ₹467.10 | 11,110 |
| 2026-02-11 | ₹456.20 | ₹471.00 | ₹443.35 | ₹466.25 | 24,900 |
| 2026-02-10 | ₹445.75 | ₹474.00 | ₹445.75 | ₹462.85 | 15,541 |
| 2026-02-09 | ₹448.00 | ₹449.00 | ₹435.70 | ₹438.60 | 1,094 |
| 2026-02-06 | ₹454.50 | ₹454.50 | ₹435.00 | ₹438.40 | 1,753 |
| 2026-02-05 | ₹449.50 | ₹450.25 | ₹434.50 | ₹436.50 | 3,184 |
| 2026-02-04 | ₹458.00 | ₹475.00 | ₹444.05 | ₹448.55 | 25,079 |
| 2026-02-03 | ₹449.70 | ₹455.00 | ₹440.00 | ₹447.15 | 6,306 |
| 2026-02-02 | ₹449.95 | ₹456.20 | ₹432.65 | ₹445.35 | 4,878 |
| 2026-02-01 | ₹442.70 | ₹451.65 | ₹430.20 | ₹436.25 | 540 |
| 2026-01-30 | ₹448.05 | ₹455.10 | ₹434.40 | ₹442.70 | 5,085 |
| 2026-01-29 | ₹447.45 | ₹455.00 | ₹422.10 | ₹444.80 | 8,203 |
| 2026-01-28 | ₹435.20 | ₹445.00 | ₹416.60 | ₹441.50 | 3,444 |
| 2026-01-27 | ₹427.65 | ₹427.65 | ₹410.75 | ₹423.90 | 9,068 |
| 2026-01-23 | ₹442.80 | ₹447.40 | ₹416.35 | ₹419.45 | 1,392 |
| 2026-01-22 | ₹436.00 | ₹453.00 | ₹436.00 | ₹438.60 | 1,128 |
| 2026-01-21 | ₹423.00 | ₹444.75 | ₹410.05 | ₹442.15 | 11,545 |
| 2026-01-20 | ₹453.10 | ₹455.00 | ₹430.20 | ₹431.55 | 4,237 |
| 2026-01-19 | ₹452.00 | ₹462.85 | ₹442.00 | ₹450.80 | 2,231 |
| 2026-01-16 | ₹436.00 | ₹462.95 | ₹432.00 | ₹458.25 | 12,707 |
| 2026-01-14 | ₹453.85 | ₹453.85 | ₹430.10 | ₹444.20 | 10,549 |
| 2026-01-13 | ₹458.65 | ₹458.65 | ₹440.00 | ₹441.25 | 2,764 |
| 2026-01-12 | ₹460.00 | ₹469.75 | ₹440.10 | ₹444.65 | 4,970 |
| 2026-01-09 | ₹464.95 | ₹483.00 | ₹446.25 | ₹448.60 | 4,731 |
| 2026-01-08 | ₹463.00 | ₹479.00 | ₹451.20 | ₹455.35 | 2,258 |
| 2026-01-07 | ₹464.45 | ₹474.00 | ₹450.60 | ₹469.85 | 6,033 |
| 2026-01-06 | ₹468.95 | ₹468.95 | ₹445.40 | ₹454.25 | 12,080 |
| 2026-01-05 | ₹468.25 | ₹487.05 | ₹454.50 | ₹458.50 | 10,231 |
| 2026-01-02 | ₹484.75 | ₹484.75 | ₹469.00 | ₹475.40 | 7,337 |
| 2026-01-01 | ₹489.50 | ₹489.65 | ₹470.60 | ₹474.90 | 7,081 |
N R Agarwal Industries Share Price Performance Analysis (Sep 2025 - Oct 2026)
NRAIL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+39.26%
₹474.90 → ₹661.35
Year to Date
Price Volatility
13.23%
Low Volatility
Year to Date
Average Daily Volume
13,045
Year to Date Average
NSE Exchange
N R Agarwal Industries Share Price History – Frequently Asked Questions
Common questions about NRAIL historical data and records. For live price, key ratios and fundamentals, see NRAIL screener.
What is the all-time high share price of N R Agarwal Industries (NRAIL)?
The all-time high share price of N R Agarwal Industries was ₹706.4 recorded on September 28, 2026 on the NSE exchange.
What is the all-time low share price of N R Agarwal Industries (NRAIL)?
The all-time low share price of N R Agarwal Industries was ₹357.3 recorded on September 24, 2025 on the NSE exchange.
How can I download NRAIL historical share price data?
You can download N R Agarwal Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NRAIL shares?
The highest trading volume day for N R Agarwal Industries was 178,415 shares traded on August 06, 2026 on the NSE exchange, with share price at ₹521.65.