Price Data Selection & Download
N R Agarwal Industries Share Price All Time Records & Statistics (Sep 2025 - Jun 2026)
177 daily OHLCV records on NSE from Sept. 2025 to June 2026. Compare with N R Agarwal Industries valuation methods to assess whether the stock is under or overvalued.
Share Price All Time High
₹519.00
May 06, 2026
NSE Exchange
Share Price All Time Low
₹357.30
September 24, 2025
NSE Exchange
Highest Volume Trading Day
136,350
September 24, 2025 • ₹412.00
NSE Exchange
Share Price History Data (Sep 2025 - Jun 2026)
NRAIL daily open, high, low, close and volume (OHLCV) on NSE — 115 records.
Total Records
115
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - Jun 2026)
NRAIL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-0.44%
₹474.90 → ₹472.80
Year to Date
Price Volatility
5.42%
Low Volatility
Year to Date
Average Daily Volume
6,136
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 ₹519.0 recorded on May 06, 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 136,350 shares traded on September 24, 2025 on the NSE exchange, with share price at ₹412.0.