N R Agarwal

NRAI
🏛️ india →
385.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 298.70 298.70 292.50 294.80 0.0M
2022-12-29 293.95 293.95 283.60 289.05 0.0M
2022-12-28 280.00 295.45 279.50 293.90 0.0M
2022-12-27 284.40 289.90 273.25 276.25 0.0M
2022-12-26 265.00 281.95 261.25 277.95 0.0M
2022-12-23 283.00 283.00 265.20 270.50 0.0M
2022-12-22 296.00 297.45 278.00 284.35 0.0M
2022-12-21 311.20 320.50 286.00 291.95 0.0M
2022-12-20 305.00 315.90 294.00 313.25 0.0M
2022-12-19 300.00 308.45 292.80 299.20 0.0M
2022-12-16 301.00 307.90 295.20 299.50 0.0M
2022-12-15 306.00 309.40 303.50 304.00 0.0M
2022-12-14 306.00 311.60 302.10 304.65 0.0M
2022-12-13 307.90 316.65 306.00 306.60 0.0M
2022-12-12 309.00 319.85 306.65 312.35 0.0M
2022-12-09 324.00 324.00 310.25 311.15 0.0M
2022-12-08 312.35 323.55 310.00 319.10 0.0M
2022-12-07 318.70 323.95 307.60 308.45 0.0M
2022-12-06 315.10 320.95 313.55 318.70 0.0M
2022-12-05 313.20 318.80 313.00 315.10 0.0M
2022-12-02 310.75 324.40 310.75 318.75 0.0M
2022-12-01 322.60 325.95 311.60 317.25 0.0M
2022-11-30 324.10 326.95 319.00 320.55 0.0M
2022-11-29 330.00 330.10 322.00 324.10 0.0M
2022-11-28 338.90 339.95 330.50 331.60 0.0M
2022-11-25 338.00 344.95 332.00 335.75 0.0M
2022-11-24 343.00 348.30 338.00 339.25 0.0M
2022-11-23 334.15 346.00 328.00 344.95 0.0M
2022-11-22 335.00 336.00 331.00 333.95 0.0M
2022-11-21 335.00 336.55 329.30 330.40 0.0M
2022-11-18 338.00 341.95 332.60 337.35 0.0M
2022-11-17 332.95 338.05 328.65 335.80 0.0M
2022-11-16 329.95 335.00 324.00 330.30 0.0M
2022-11-15 329.65 332.90 323.80 326.25 0.0M
2022-11-14 328.10 332.45 321.35 326.30 0.0M
2022-11-11 342.95 342.95 327.20 328.10 0.0M
2022-11-10 331.80 344.10 331.80 332.95 0.0M
2022-11-09 351.15 351.15 337.00 338.00 0.0M
2022-11-07 380.00 380.00 348.00 351.15 0.1M
2022-11-04 403.30 404.95 391.50 393.50 0.0M
2022-11-03 402.95 410.00 392.05 403.35 0.0M
2022-11-02 414.45 414.45 391.35 395.55 0.0M
2022-11-01 420.00 421.00 405.20 410.60 0.0M
2022-10-31 401.00 420.00 392.85 416.95 0.1M
2022-10-28 395.00 401.70 389.05 392.05 0.0M
2022-10-27 402.60 402.60 382.85 396.00 0.0M
2022-10-25 400.00 401.15 393.20 394.75 0.0M
2022-10-24 400.55 403.00 392.80 399.80 0.0M
2022-10-21 404.70 404.70 394.35 400.55 0.0M
2022-10-20 400.00 402.70 392.00 393.10 0.0M
2022-10-19 400.00 400.00 392.30 394.00 0.0M
2022-10-18 402.90 402.90 390.80 392.70 0.0M
2022-10-17 401.60 402.00 393.00 395.55 0.0M
2022-10-14 408.00 412.15 400.00 400.55 0.0M
2022-10-13 415.40 424.90 399.50 402.15 0.0M
2022-10-12 408.50 413.25 394.00 409.10 0.0M
2022-10-11 418.90 420.00 400.50 401.75 0.0M
2022-10-10 404.95 427.90 391.55 414.20 0.1M
2022-10-07 407.80 410.00 399.20 406.15 0.0M
2022-10-06 403.00 408.45 399.00 401.10 0.0M
2022-10-04 402.00 410.90 396.00 398.65 0.0M
2022-10-03 394.70 402.00 388.50 396.60 0.1M
2022-09-30 379.90 396.50 373.05 391.85 0.1M
2022-09-29 383.85 387.70 370.55 374.15 0.0M
2022-09-28 370.00 383.35 356.20 376.30 0.0M
2022-09-27 369.85 374.40 361.50 366.30 0.0M
2022-09-26 367.25 370.10 349.00 365.25 0.1M
2022-09-23 381.30 383.65 368.00 369.55 0.0M
2022-09-22 383.65 391.50 372.60 377.75 0.0M
2022-09-21 412.00 414.00 378.00 380.65 0.1M
2022-09-20 390.00 414.90 386.00 409.40 0.1M
2022-09-19 381.00 387.95 374.00 381.50 0.0M
2022-09-16 390.00 397.20 379.95 381.00 0.0M
2022-09-15 405.00 407.00 391.95 398.20 0.0M
2022-09-14 372.00 405.00 372.00 398.45 0.1M
2022-09-13 383.00 395.00 375.10 384.40 0.1M
2022-09-12 372.55 380.00 372.55 374.60 0.0M
2022-09-09 385.00 393.00 377.00 379.30 0.0M
2022-09-08 376.05 393.00 370.00 380.90 0.1M
2022-09-07 374.45 377.80 370.00 374.15 0.0M
2022-09-06 384.75 386.45 374.00 375.35 0.1M
2022-09-05 381.50 391.00 375.80 380.95 0.1M
2022-09-02 382.80 384.10 371.50 375.80 0.0M
2022-09-01 375.30 387.45 374.50 378.05 0.2M
2022-08-30 345.00 380.00 343.70 374.75 0.4M
2022-08-29 335.10 343.95 324.00 342.15 0.1M
2022-08-26 325.50 341.00 322.00 338.55 0.1M
2022-08-25 318.20 322.80 311.30 321.25 0.1M
2022-08-24 298.05 318.00 295.25 315.50 0.1M
2022-08-23 283.85 299.95 283.85 298.00 0.0M
2022-08-22 285.00 297.80 285.00 292.30 0.0M
2022-08-19 297.95 297.95 289.55 290.70 0.0M
2022-08-18 295.30 298.50 292.10 296.60 0.0M
2022-08-17 300.00 300.00 290.00 291.40 0.0M
2022-08-16 292.00 301.95 292.00 296.80 0.0M
2022-08-12 293.00 293.00 287.65 290.40 0.0M
2022-08-11 304.95 304.95 287.35 292.10 0.0M
2022-08-10 295.80 312.40 295.70 303.70 0.2M
2022-08-08 282.35 298.90 282.20 292.55 0.1M
2022-08-05 276.55 282.95 275.00 278.90 0.0M
2022-08-04 278.10 284.00 275.00 280.20 0.0M
2022-08-03 277.85 285.00 273.80 277.95 0.0M
2022-08-02 279.00 287.00 270.20 276.30 0.0M
2022-08-01 271.85 292.40 266.00 278.80 0.2M
2022-07-29 255.00 256.00 250.05 250.70 0.0M
2022-07-28 250.00 254.40 246.45 251.60 0.0M
2022-07-27 249.95 252.95 244.15 250.05 0.0M
2022-07-26 246.30 251.95 242.90 247.20 0.0M
2022-07-25 241.25 247.45 241.25 244.05 0.0M
2022-07-22 244.00 248.25 241.05 243.60 0.0M
2022-07-21 239.60 241.15 237.00 240.00 0.0M
2022-07-20 246.60 249.75 235.15 238.90 0.0M
2022-07-19 243.60 248.00 241.15 246.55 0.0M
2022-07-18 238.70 244.00 235.55 241.20 0.0M
2022-07-15 235.20 239.95 233.20 234.45 0.0M
2022-07-14 243.65 246.55 236.05 237.85 0.0M
2022-07-13 249.80 254.75 245.60 247.20 0.0M
2022-07-12 251.30 257.00 246.55 248.10 0.0M
2022-07-11 245.40 253.50 242.25 251.20 0.0M
2022-07-08 246.00 253.50 241.90 249.35 0.0M
2022-07-07 240.70 251.00 239.00 242.45 0.0M
2022-07-06 249.80 249.80 241.00 242.70 0.0M
2022-07-05 243.10 248.65 238.95 244.95 0.0M
2022-07-04 240.00 247.95 238.05 242.45 0.0M
2022-07-01 234.30 238.90 223.20 236.50 0.0M
2022-06-30 224.50 228.90 222.30 222.90 0.0M
2022-06-29 234.00 234.00 222.70 226.05 0.0M
2022-06-28 224.40 230.00 220.95 228.50 0.0M
2022-06-27 219.15 229.80 219.15 226.15 0.0M
2022-06-24 213.05 218.85 213.05 218.45 0.0M
2022-06-23 212.45 217.90 209.10 212.50 0.0M
2022-06-22 216.90 219.95 204.00 211.00 0.0M
2022-06-21 214.00 214.80 207.00 212.65 0.0M
2022-06-20 225.00 225.00 200.20 205.10 0.0M
2022-06-17 228.05 239.85 218.20 221.55 0.0M
2022-06-16 233.55 235.50 226.05 227.65 0.0M
2022-06-15 228.20 234.50 228.20 233.30 0.0M
2022-06-14 229.90 234.80 223.85 227.95 0.0M
2022-06-13 236.10 243.55 230.05 230.60 0.0M
2022-06-10 241.00 245.55 236.35 243.30 0.0M
2022-06-09 242.60 244.65 238.00 240.50 0.0M
2022-06-08 243.65 243.70 238.00 242.60 0.0M
2022-06-07 241.90 244.75 240.00 240.20 0.0M
2022-06-06 238.10 243.00 238.10 242.00 0.0M
2022-06-03 248.00 251.25 239.00 240.30 0.0M
2022-06-02 239.95 248.95 233.15 246.35 0.0M
2022-06-01 238.00 243.45 235.00 236.75 0.0M
2022-05-31 239.00 244.20 234.05 238.75 0.0M
2022-05-30 233.00 238.80 232.00 235.85 0.0M
2022-05-27 239.10 242.40 229.95 232.30 0.0M
2022-05-26 242.30 242.50 235.00 238.60 0.0M
2022-05-25 247.15 247.15 238.00 238.80 0.0M
2022-05-24 250.00 250.00 246.55 246.75 0.0M
2022-05-23 260.90 260.90 250.60 251.60 0.0M
2022-05-20 262.00 266.00 255.00 256.75 0.1M
2022-05-19 249.00 252.00 240.00 241.85 0.0M
2022-05-18 249.00 254.70 245.70 252.30 0.0M
2022-05-17 232.15 251.90 232.15 248.45 0.0M
2022-05-16 231.40 238.95 230.15 234.40 0.0M
2022-05-13 226.65 238.15 226.65 230.35 0.0M
2022-05-12 228.00 232.20 222.00 226.45 0.0M
2022-05-11 237.70 237.75 223.00 226.85 0.0M
2022-05-10 244.40 246.90 230.60 234.30 0.0M
2022-05-09 251.20 254.00 241.70 244.30 0.0M
2022-05-06 257.10 257.10 248.50 252.45 0.0M
2022-05-05 261.15 263.30 256.30 259.75 0.0M
2022-05-04 260.85 266.90 256.05 259.75 0.0M
2022-05-02 276.60 276.60 260.05 261.85 0.0M
2022-04-29 278.80 278.80 262.55 266.25 0.0M
2022-04-28 274.95 278.95 267.85 270.95 0.0M
2022-04-27 275.30 279.60 266.05 270.90 0.0M
2022-04-26 278.25 281.00 274.00 276.65 0.0M
2022-04-25 280.00 281.95 274.95 276.75 0.0M
2022-04-22 287.00 291.60 283.05 284.80 0.0M
2022-04-21 287.55 292.20 285.00 287.25 0.0M
2022-04-20 287.95 292.75 282.55 286.60 0.0M
2022-04-19 298.20 300.70 277.60 283.75 0.0M
2022-04-18 287.00 302.00 285.70 294.45 0.1M
2022-04-13 279.55 294.95 277.25 290.15 0.1M
2022-04-12 292.00 292.50 273.75 275.45 0.0M
2022-04-11 292.70 292.95 282.10 285.35 0.0M
2022-04-08 287.15 292.95 284.00 286.15 0.0M
2022-04-07 297.30 298.80 280.00 282.95 0.0M
2022-04-06 298.00 303.00 290.20 297.30 0.1M
2022-04-05 292.25 296.85 285.60 294.00 0.0M
2022-04-04 286.20 299.00 285.10 289.05 0.1M
2022-04-01 268.70 285.00 266.30 280.40 0.1M
2022-03-31 261.00 270.60 261.00 266.30 0.0M
2022-03-30 271.95 274.95 257.70 261.75 0.0M
2022-03-29 269.00 274.65 261.05 265.25 0.1M
2022-03-28 265.80 269.45 256.90 264.35 0.0M
2022-03-25 268.60 270.60 263.00 266.10 0.0M
2022-03-24 269.00 272.75 264.45 268.60 0.0M
2022-03-23 275.00 275.00 261.35 264.75 0.0M
2022-03-22 271.45 276.85 266.00 270.30 0.0M
2022-03-21 260.10 275.00 259.00 265.85 0.0M
2022-03-17 272.85 278.00 256.75 259.00 0.1M
2022-03-16 259.70 274.90 257.20 267.75 0.1M
2022-03-15 238.00 263.90 238.00 254.85 0.1M
2022-03-14 244.90 251.35 240.40 242.75 0.0M
2022-03-11 233.70 247.45 229.60 243.35 0.1M
2022-03-10 236.90 236.90 229.40 234.95 0.0M
2022-03-09 221.00 230.00 220.65 229.40 0.0M
2022-03-08 223.40 224.60 212.30 221.05 0.0M
2022-03-07 218.80 218.80 211.95 216.00 0.0M
2022-03-04 222.10 222.10 212.00 215.55 0.0M
2022-03-03 221.00 223.95 218.55 221.15 0.0M
2022-03-02 217.10 220.60 214.50 219.70 0.0M
2022-02-28 217.00 220.75 214.25 216.55 0.0M
2022-02-25 214.35 221.45 213.70 216.80 0.0M
2022-02-24 220.00 223.45 208.00 210.15 0.0M
2022-02-23 218.00 225.95 215.40 224.40 0.0M
2022-02-22 225.00 227.00 215.95 217.35 0.0M
2022-02-21 233.30 235.75 226.85 227.10 0.0M
2022-02-18 236.60 240.90 233.10 235.20 0.0M
2022-02-17 233.35 243.50 233.20 236.60 0.0M
2022-02-16 232.10 239.85 232.10 234.90 0.0M
2022-02-15 227.30 237.95 227.30 232.00 0.0M
2022-02-14 239.00 239.00 230.00 232.65 0.0M
2022-02-11 239.65 246.85 236.00 237.40 0.0M
2022-02-10 250.00 251.00 239.00 242.10 0.0M
2022-02-09 251.00 252.95 243.10 247.75 0.0M
2022-02-08 251.80 251.90 245.15 248.50 0.0M
2022-02-07 258.00 258.00 248.40 250.50 0.0M
2022-02-04 263.00 266.00 249.90 252.15 0.0M
2022-02-03 260.00 265.20 257.60 262.00 0.0M
2022-02-02 262.40 266.40 256.65 261.00 0.0M
2022-02-01 268.95 274.20 260.55 263.10 0.0M
2022-01-31 264.00 273.00 262.90 266.05 0.0M
2022-01-28 262.90 266.35 258.05 263.75 0.0M
2022-01-27 257.40 268.45 251.95 263.60 0.0M
2022-01-25 255.10 264.00 247.60 258.80 0.0M
2022-01-24 252.50 262.00 246.90 255.45 0.0M
2022-01-21 260.00 263.35 252.50 256.50 0.0M
2022-01-20 264.30 266.40 257.30 260.95 0.0M
2022-01-19 257.00 266.00 257.00 264.25 0.0M
2022-01-18 266.65 266.65 258.20 259.55 0.0M
2022-01-17 264.00 270.25 262.10 264.45 0.0M
2022-01-14 257.00 264.00 254.00 261.45 0.0M
2022-01-13 256.95 257.80 251.60 253.05 0.0M
2022-01-12 251.05 262.00 251.05 256.95 0.0M
2022-01-11 256.95 256.95 249.50 253.15 0.0M
2022-01-10 254.70 257.05 252.00 253.15 0.0M
2022-01-07 254.65 262.50 247.00 250.90 0.0M
2022-01-06 257.05 260.00 255.45 256.80 0.0M
2022-01-05 256.50 272.00 256.50 264.20 0.1M
2022-01-04 262.35 262.40 253.50 255.45 0.0M
2022-01-03 260.00 264.80 254.70 259.40 0.0M