Price Data Selection & Download
Nilachal Refractories Share Price All Time Records & Statistics (Mar 2013 - Sep 2026)
1414 daily OHLCV records on BSE from March 2013 to Sept. 2026. Review NILACHAL PE ratio trends to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹162.94
April 12, 2013
BSE Exchange
Share Price All Time Low
₹20.45
March 12, 2021
BSE Exchange
Highest Volume Trading Day
114,338
February 28, 2024 • ₹57.62
BSE Exchange
Share Price History Data (Mar 2013 - Sep 2026)
NILACHAL daily open, high, low, close and volume (OHLCV) on BSE — 167 records.
Total Records
167
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹37.00 | ₹37.00 | ₹37.00 | ₹37.00 | 3 |
| 2026-09-17 | ₹36.40 | ₹36.40 | ₹36.40 | ₹36.40 | 25 |
| 2026-09-16 | ₹33.65 | ₹36.60 | ₹33.65 | ₹36.50 | 201 |
| 2026-09-15 | ₹36.82 | ₹37.80 | ₹33.75 | ₹34.34 | 1,035 |
| 2026-09-11 | ₹35.05 | ₹37.25 | ₹35.05 | ₹37.00 | 87 |
| 2026-09-10 | ₹36.58 | ₹37.50 | ₹35.50 | ₹37.25 | 426 |
| 2026-09-09 | ₹37.58 | ₹37.60 | ₹37.58 | ₹37.60 | 41 |
| 2026-09-08 | ₹40.69 | ₹40.69 | ₹37.70 | ₹37.78 | 226 |
| 2026-09-07 | ₹42.00 | ₹42.00 | ₹36.02 | ₹40.69 | 1,754 |
| 2026-09-04 | ₹34.99 | ₹38.50 | ₹34.99 | ₹38.49 | 4,746 |
| 2026-09-03 | ₹33.85 | ₹35.00 | ₹33.60 | ₹35.00 | 232 |
| 2026-09-02 | ₹35.70 | ₹37.30 | ₹33.60 | ₹35.48 | 1,759 |
| 2026-09-01 | ₹36.51 | ₹37.17 | ₹35.30 | ₹35.79 | 1,821 |
| 2026-08-31 | ₹37.08 | ₹39.25 | ₹36.51 | ₹39.22 | 319 |
| 2026-08-28 | ₹40.39 | ₹40.39 | ₹39.50 | ₹39.50 | 21 |
| 2026-08-27 | ₹37.50 | ₹37.50 | ₹36.00 | ₹37.00 | 508 |
| 2026-08-26 | ₹40.00 | ₹40.00 | ₹38.00 | ₹38.00 | 787 |
| 2026-08-25 | ₹39.00 | ₹39.00 | ₹39.00 | ₹39.00 | 104 |
| 2026-08-21 | ₹39.20 | ₹39.97 | ₹36.83 | ₹39.88 | 126 |
| 2026-08-20 | ₹40.00 | ₹40.00 | ₹39.95 | ₹39.97 | 35 |
| 2026-08-19 | ₹38.00 | ₹41.97 | ₹38.00 | ₹40.69 | 169 |
| 2026-08-17 | ₹39.29 | ₹39.29 | ₹39.00 | ₹39.00 | 16 |
| 2026-08-14 | ₹39.50 | ₹39.50 | ₹39.29 | ₹39.29 | 21 |
| 2026-08-13 | ₹39.59 | ₹39.59 | ₹38.60 | ₹38.99 | 31 |
| 2026-08-12 | ₹38.00 | ₹39.59 | ₹37.00 | ₹39.59 | 34 |
| 2026-08-11 | ₹39.00 | ₹39.85 | ₹36.41 | ₹36.44 | 3,065 |
| 2026-08-10 | ₹40.46 | ₹40.46 | ₹35.70 | ₹39.23 | 1,009 |
| 2026-08-07 | ₹37.50 | ₹37.50 | ₹37.50 | ₹37.50 | 2 |
| 2026-08-06 | ₹37.20 | ₹37.50 | ₹36.00 | ₹37.50 | 498 |
| 2026-08-04 | ₹39.85 | ₹39.85 | ₹37.20 | ₹37.20 | 1,048 |
| 2026-08-03 | ₹39.39 | ₹39.85 | ₹39.00 | ₹39.85 | 525 |
| 2026-07-31 | ₹40.00 | ₹40.00 | ₹39.00 | ₹39.00 | 68 |
| 2026-07-30 | ₹41.99 | ₹41.99 | ₹41.20 | ₹41.24 | 174 |
| 2026-07-29 | ₹39.38 | ₹39.38 | ₹37.03 | ₹39.38 | 183 |
| 2026-07-28 | ₹39.00 | ₹39.38 | ₹39.00 | ₹39.38 | 704 |
| 2026-07-27 | ₹42.00 | ₹42.00 | ₹39.00 | ₹39.00 | 250 |
| 2026-07-24 | ₹38.83 | ₹38.83 | ₹38.45 | ₹38.45 | 530 |
| 2026-07-23 | ₹39.85 | ₹39.85 | ₹38.05 | ₹38.45 | 849 |
| 2026-07-22 | ₹38.40 | ₹38.99 | ₹37.23 | ₹38.98 | 1,625 |
| 2026-07-21 | ₹38.02 | ₹39.89 | ₹38.02 | ₹38.40 | 585 |
| 2026-07-20 | ₹41.00 | ₹41.00 | ₹38.00 | ₹40.99 | 33 |
| 2026-07-15 | ₹41.00 | ₹41.00 | ₹41.00 | ₹41.00 | 11 |
| 2026-07-14 | ₹38.00 | ₹40.85 | ₹38.00 | ₹40.60 | 126 |
| 2026-07-13 | ₹41.80 | ₹41.80 | ₹40.00 | ₹40.00 | 22 |
| 2026-07-10 | ₹40.39 | ₹41.80 | ₹39.60 | ₹41.80 | 1,001 |
| 2026-07-09 | ₹40.35 | ₹40.39 | ₹39.50 | ₹40.39 | 70 |
| 2026-07-08 | ₹40.81 | ₹40.81 | ₹39.98 | ₹39.98 | 10 |
| 2026-07-07 | ₹41.99 | ₹41.99 | ₹38.71 | ₹40.83 | 1,287 |
| 2026-07-06 | ₹39.05 | ₹42.94 | ₹39.05 | ₹42.94 | 1,183 |
| 2026-07-02 | ₹40.89 | ₹41.80 | ₹39.00 | ₹40.08 | 607 |
| 2026-07-01 | ₹38.60 | ₹42.33 | ₹38.60 | ₹39.21 | 1,918 |
| 2026-06-29 | ₹40.23 | ₹41.69 | ₹40.23 | ₹41.50 | 237 |
| 2026-06-25 | ₹40.00 | ₹42.90 | ₹39.55 | ₹41.89 | 669 |
| 2026-06-23 | ₹43.21 | ₹43.21 | ₹42.50 | ₹42.65 | 1,015 |
| 2026-06-22 | ₹46.00 | ₹46.00 | ₹41.00 | ₹42.79 | 302 |
| 2026-06-19 | ₹40.38 | ₹43.00 | ₹40.38 | ₹43.00 | 1,204 |
| 2026-06-18 | ₹44.00 | ₹44.00 | ₹40.00 | ₹40.38 | 147 |
| 2026-06-17 | ₹42.50 | ₹42.95 | ₹41.00 | ₹42.02 | 240 |
| 2026-06-16 | ₹45.25 | ₹45.25 | ₹40.26 | ₹42.99 | 796 |
| 2026-06-15 | ₹39.00 | ₹42.35 | ₹39.00 | ₹42.35 | 447 |
| 2026-06-12 | ₹41.50 | ₹41.69 | ₹38.50 | ₹38.50 | 204 |
| 2026-06-11 | ₹44.00 | ₹44.00 | ₹37.10 | ₹37.90 | 1,560 |
| 2026-06-10 | ₹43.50 | ₹45.99 | ₹40.00 | ₹40.08 | 529 |
| 2026-06-09 | ₹42.00 | ₹45.50 | ₹42.00 | ₹43.50 | 12 |
| 2026-06-08 | ₹39.01 | ₹42.00 | ₹39.01 | ₹42.00 | 572 |
| 2026-06-05 | ₹43.99 | ₹45.50 | ₹40.02 | ₹42.26 | 256 |
| 2026-06-04 | ₹44.87 | ₹44.87 | ₹41.00 | ₹43.99 | 143 |
| 2026-06-03 | ₹38.69 | ₹42.74 | ₹38.69 | ₹42.74 | 1,220 |
| 2026-06-02 | ₹42.67 | ₹42.67 | ₹40.55 | ₹40.71 | 42 |
| 2026-06-01 | ₹47.00 | ₹47.00 | ₹42.66 | ₹42.67 | 1,795 |
| 2026-05-29 | ₹40.85 | ₹44.99 | ₹40.85 | ₹44.90 | 869 |
| 2026-05-27 | ₹44.00 | ₹44.00 | ₹42.00 | ₹43.00 | 3,121 |
| 2026-05-26 | ₹42.00 | ₹42.15 | ₹39.50 | ₹42.15 | 1,117 |
| 2026-05-25 | ₹40.15 | ₹40.15 | ₹40.15 | ₹40.15 | 9 |
| 2026-05-22 | ₹40.20 | ₹40.20 | ₹39.00 | ₹40.15 | 31 |
| 2026-05-20 | ₹40.20 | ₹40.20 | ₹40.20 | ₹40.20 | 26 |
| 2026-05-19 | ₹40.00 | ₹40.25 | ₹40.00 | ₹40.25 | 353 |
| 2026-05-18 | ₹38.60 | ₹41.50 | ₹38.58 | ₹40.25 | 360 |
| 2026-05-15 | ₹40.61 | ₹40.61 | ₹40.61 | ₹40.61 | 312 |
| 2026-05-14 | ₹40.29 | ₹40.65 | ₹40.29 | ₹40.61 | 911 |
| 2026-05-13 | ₹42.41 | ₹42.41 | ₹42.41 | ₹42.41 | 24 |
| 2026-05-12 | ₹43.00 | ₹43.00 | ₹42.20 | ₹42.20 | 410 |
| 2026-05-11 | ₹47.00 | ₹47.00 | ₹43.60 | ₹43.60 | 55 |
| 2026-05-08 | ₹46.90 | ₹46.90 | ₹43.00 | ₹45.20 | 358 |
| 2026-05-07 | ₹43.73 | ₹45.01 | ₹42.65 | ₹44.70 | 3,726 |
| 2026-05-06 | ₹43.00 | ₹43.00 | ₹41.80 | ₹42.87 | 525 |
| 2026-05-05 | ₹43.50 | ₹43.50 | ₹39.44 | ₹42.80 | 357 |
| 2026-05-04 | ₹41.50 | ₹41.50 | ₹41.50 | ₹41.50 | 24 |
| 2026-04-30 | ₹42.70 | ₹42.70 | ₹41.50 | ₹41.50 | 2,531 |
| 2026-04-29 | ₹38.74 | ₹40.67 | ₹38.74 | ₹40.67 | 1,043 |
| 2026-04-28 | ₹40.18 | ₹42.09 | ₹38.51 | ₹38.74 | 240 |
| 2026-04-27 | ₹44.00 | ₹44.00 | ₹39.90 | ₹40.18 | 1,322 |
| 2026-04-24 | ₹38.50 | ₹42.00 | ₹38.50 | ₹42.00 | 936 |
| 2026-04-23 | ₹41.95 | ₹43.30 | ₹40.01 | ₹40.05 | 2,138 |
| 2026-04-22 | ₹46.00 | ₹46.00 | ₹41.93 | ₹41.95 | 1,913 |
| 2026-04-21 | ₹44.44 | ₹44.44 | ₹40.22 | ₹44.12 | 5,825 |
| 2026-04-20 | ₹44.55 | ₹44.55 | ₹42.33 | ₹42.33 | 1,410 |
| 2026-04-17 | ₹40.33 | ₹44.56 | ₹40.33 | ₹44.55 | 3,315 |
| 2026-04-16 | ₹42.50 | ₹42.50 | ₹42.45 | ₹42.45 | 99 |
| 2026-04-15 | ₹44.20 | ₹44.20 | ₹42.00 | ₹43.31 | 679 |
| 2026-04-13 | ₹41.00 | ₹42.33 | ₹41.00 | ₹42.10 | 198 |
| 2026-04-10 | ₹38.83 | ₹41.60 | ₹38.80 | ₹41.50 | 6,263 |
| 2026-04-09 | ₹36.00 | ₹39.77 | ₹36.00 | ₹39.62 | 13,769 |
| 2026-04-08 | ₹37.90 | ₹37.90 | ₹37.89 | ₹37.89 | 554 |
| 2026-04-07 | ₹39.88 | ₹39.88 | ₹39.88 | ₹39.88 | 374 |
| 2026-04-06 | ₹41.97 | ₹41.97 | ₹41.97 | ₹41.97 | 785 |
| 2026-04-02 | ₹44.17 | ₹44.17 | ₹44.17 | ₹44.17 | 155 |
| 2026-04-01 | ₹46.49 | ₹46.49 | ₹46.49 | ₹46.49 | 332 |
| 2026-03-30 | ₹48.93 | ₹48.93 | ₹48.93 | ₹48.93 | 326 |
| 2026-03-27 | ₹56.92 | ₹56.92 | ₹51.50 | ₹51.50 | 22,005 |
| 2026-03-25 | ₹54.21 | ₹54.21 | ₹54.21 | ₹54.21 | 4,355 |
| 2026-03-24 | ₹51.63 | ₹51.63 | ₹51.63 | ₹51.63 | 3,398 |
| 2026-03-23 | ₹49.18 | ₹49.18 | ₹49.18 | ₹49.18 | 4,821 |
| 2026-03-20 | ₹46.84 | ₹46.84 | ₹46.84 | ₹46.84 | 6,927 |
| 2026-03-19 | ₹44.61 | ₹44.61 | ₹44.61 | ₹44.61 | 1,774 |
| 2026-03-18 | ₹42.49 | ₹42.49 | ₹42.49 | ₹42.49 | 1,628 |
| 2026-03-17 | ₹40.47 | ₹40.47 | ₹40.47 | ₹40.47 | 280 |
| 2026-03-16 | ₹38.55 | ₹38.55 | ₹38.55 | ₹38.55 | 740 |
| 2026-03-13 | ₹36.72 | ₹36.72 | ₹36.72 | ₹36.72 | 3,122 |
| 2026-03-12 | ₹34.00 | ₹34.98 | ₹34.00 | ₹34.98 | 3,797 |
| 2026-03-11 | ₹34.70 | ₹34.70 | ₹33.00 | ₹33.32 | 65 |
| 2026-03-10 | ₹31.50 | ₹34.66 | ₹31.50 | ₹34.66 | 434 |
| 2026-03-09 | ₹33.09 | ₹33.09 | ₹33.09 | ₹33.09 | 56 |
| 2026-03-05 | ₹35.00 | ₹35.00 | ₹33.25 | ₹33.25 | 91 |
| 2026-03-04 | ₹34.01 | ₹35.00 | ₹34.01 | ₹35.00 | 7 |
| 2026-03-02 | ₹34.72 | ₹34.72 | ₹31.52 | ₹34.70 | 592 |
| 2026-02-27 | ₹33.05 | ₹34.69 | ₹33.05 | ₹33.07 | 1,653 |
| 2026-02-26 | ₹33.00 | ₹33.05 | ₹33.00 | ₹33.05 | 201 |
| 2026-02-25 | ₹34.53 | ₹34.53 | ₹33.52 | ₹33.56 | 337 |
| 2026-02-24 | ₹35.73 | ₹37.00 | ₹34.11 | ₹35.23 | 275 |
| 2026-02-23 | ₹36.70 | ₹36.70 | ₹35.90 | ₹35.90 | 279 |
| 2026-02-20 | ₹33.00 | ₹35.29 | ₹32.51 | ₹35.21 | 804 |
| 2026-02-19 | ₹34.35 | ₹34.35 | ₹33.27 | ₹33.77 | 946 |
| 2026-02-18 | ₹35.30 | ₹35.99 | ₹34.87 | ₹35.01 | 3,345 |
| 2026-02-17 | ₹37.69 | ₹37.69 | ₹35.13 | ₹36.70 | 793 |
| 2026-02-16 | ₹36.54 | ₹37.89 | ₹36.54 | ₹36.62 | 5,069 |
| 2026-02-13 | ₹47.39 | ₹47.39 | ₹39.73 | ₹39.73 | 8,195 |
| 2026-02-12 | ₹50.00 | ₹51.21 | ₹42.00 | ₹44.14 | 60,269 |
| 2026-02-11 | ₹46.56 | ₹46.56 | ₹46.00 | ₹46.56 | 25,176 |
| 2026-02-10 | ₹32.99 | ₹38.80 | ₹32.99 | ₹38.80 | 8,176 |
| 2026-02-09 | ₹35.50 | ₹35.50 | ₹31.00 | ₹32.34 | 2,777 |
| 2026-02-06 | ₹32.32 | ₹38.77 | ₹32.32 | ₹35.95 | 1,695 |
| 2026-02-05 | ₹32.08 | ₹34.90 | ₹32.08 | ₹32.32 | 2,461 |
| 2026-02-04 | ₹31.50 | ₹35.90 | ₹31.50 | ₹32.73 | 1,414 |
| 2026-02-03 | ₹31.00 | ₹36.88 | ₹31.00 | ₹31.60 | 830 |
| 2026-02-02 | ₹33.98 | ₹33.98 | ₹30.65 | ₹31.40 | 194 |
| 2026-02-01 | ₹35.59 | ₹36.00 | ₹33.99 | ₹33.99 | 289 |
| 2026-01-30 | ₹35.85 | ₹35.85 | ₹31.75 | ₹33.42 | 57 |
| 2026-01-29 | ₹35.48 | ₹35.85 | ₹31.60 | ₹33.42 | 306 |
| 2026-01-28 | ₹36.75 | ₹36.75 | ₹33.00 | ₹34.78 | 475 |
| 2026-01-27 | ₹36.49 | ₹36.49 | ₹28.88 | ₹34.20 | 749 |
| 2026-01-23 | ₹35.99 | ₹36.70 | ₹32.34 | ₹33.77 | 2,745 |
| 2026-01-22 | ₹37.00 | ₹37.00 | ₹32.00 | ₹33.49 | 245 |
| 2026-01-21 | ₹36.84 | ₹36.84 | ₹36.77 | ₹36.77 | 3 |
| 2026-01-20 | ₹34.44 | ₹36.99 | ₹32.41 | ₹35.00 | 562 |
| 2026-01-19 | ₹34.65 | ₹37.25 | ₹33.10 | ₹34.44 | 1,099 |
| 2026-01-16 | ₹32.14 | ₹35.49 | ₹32.14 | ₹34.65 | 550 |
| 2026-01-14 | ₹37.39 | ₹37.39 | ₹36.00 | ₹36.10 | 1,395 |
| 2026-01-13 | ₹37.30 | ₹37.30 | ₹35.82 | ₹35.82 | 142 |
| 2026-01-12 | ₹34.72 | ₹34.72 | ₹34.72 | ₹34.72 | 6 |
| 2026-01-09 | ₹35.60 | ₹35.60 | ₹33.00 | ₹34.45 | 492 |
| 2026-01-08 | ₹37.98 | ₹37.98 | ₹32.36 | ₹35.60 | 1,786 |
| 2026-01-07 | ₹35.05 | ₹37.70 | ₹34.50 | ₹34.61 | 285 |
| 2026-01-06 | ₹35.56 | ₹40.87 | ₹34.56 | ₹34.74 | 1,577 |
| 2026-01-05 | ₹37.80 | ₹37.80 | ₹34.50 | ₹35.80 | 1,206 |
| 2026-01-02 | ₹36.02 | ₹38.24 | ₹36.02 | ₹36.84 | 2,392 |
| 2026-01-01 | ₹38.70 | ₹38.70 | ₹36.59 | ₹36.76 | 1,324 |
Nilachal Refractories Share Price Performance Analysis (Mar 2013 - Sep 2026)
NILACHAL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+0.65%
₹36.76 → ₹37.00
Year to Date
Price Volatility
10.32%
Low Volatility
Year to Date
Average Daily Volume
1,777
Year to Date Average
BSE Exchange
Nilachal Refractories Share Price History – Frequently Asked Questions
Common questions about NILACHAL historical data and records. For live price, key ratios and fundamentals, see NILACHAL screener.
What is the all-time high share price of Nilachal Refractories (NILACHAL)?
The all-time high share price of Nilachal Refractories was ₹162.94 recorded on April 12, 2013 on the BSE exchange.
What is the all-time low share price of Nilachal Refractories (NILACHAL)?
The all-time low share price of Nilachal Refractories was ₹20.45 recorded on March 12, 2021 on the BSE exchange.
How can I download NILACHAL historical share price data?
You can download Nilachal Refractories 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 NILACHAL shares?
The highest trading volume day for Nilachal Refractories was 114,338 shares traded on February 28, 2024 on the BSE exchange, with share price at ₹57.62.