$Nilachal Refractories logo$

Nilachal Refractories share price history

BSE: 502294Industrial ProductsSmall Cap

Nilachal Refractories Ltd. · Face value ₹10 · Listed Oct 1980

₹36.00₹1.75 (4.64%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹37.75.

29 Oct: open ₹34.90, high ₹37.99, low ₹34.80

52-week range of traded prices to 29 Oct 2026

₹28.88Low, 27 Jan 2026₹56.92High, 27 Mar 2026

Under BSE's graded surveillance, stage 0, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹73 Cr3,066th largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: −41.7%
Debt to equity: Net worth zero or below
Volume, BSE: 382

Nilachal Refractories share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Nilachal Refractories' share price is on record from 15 Mar 2013, when it closed at ₹130.05, to 29 Oct 2026. Its highest close was ₹162.95 on 12 Apr 2013 and its lowest ₹20.45 on 17 Mar 2021.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	36.00	−1.6%	54.21	31.40	38.70	56.92	28.88	3,00,890
2025	36.57	−29.0%	54.79	36.34	51.50	56.99	35.00	2,29,724
2024	51.50	+11.1%	106.75	38.81	46.35	112.00	38.00	10,91,109
2023	46.35	+11.8%	48.67	31.61	42.40	57.30	29.60	4,02,967
2022	41.45	+15.1%	68.35	27.20	36.00	71.75	25.90	9,76,970
2021	36.00	−12.2%	45.10	20.45	39.00	47.35	20.45	31,031
2020	41.00	−8.7%	47.00	41.00	47.00	47.00	41.00	296
2019	44.90	−13.5%	51.90	44.90	51.90	51.90	44.90	56
2018	51.90	+115.8%	52.00	31.55	30.05	54.35	30.05	7,427
2014	24.05	−79.9%	114.00	24.05	114.00	114.00	24.05	6,361
2013	119.95	–	162.95	117.38	126.00	162.95	117.38	3,002

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 15 Jul 2020. 2018 is from its first session, 30 Jan 2018. 2013 is from its first session, 15 Mar 2013. The change in 2018 is on the close at the end of 2014, the last year before it with a trade. The close is the year's last trade for 2020 (11 Dec 2020), 2018 (6 Dec 2018), 2014 (28 Nov 2014) and 2013 (23 Jul 2013).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	36.00	−4.6%	37.70	38.39	34.80	1,097
Sep 2026	37.75	−3.7%	36.51	42.00	33.60	15,388
Aug 2026	39.22	+0.6%	39.39	41.97	35.70	8,318
Jul 2026	39.00	−6.0%	38.60	42.94	37.03	11,236
Jun 2026	41.50	−7.6%	47.00	47.00	37.10	11,390
May 2026	44.90	+8.2%	41.50	47.00	38.58	12,588
Apr 2026	41.50	−15.2%	46.49	46.49	36.00	43,881
Mar 2026	48.93	+48.0%	34.72	56.92	31.50	54,418
Feb 2026	33.07	−1.0%	35.59	51.21	30.65	1,25,178
Jan 2026	33.42	−8.6%	38.70	40.87	28.88	17,396
Dec 2025	36.57	−4.5%	38.30	48.78	35.00	26,751
Nov 2025	38.30	−6.1%	43.00	44.00	36.50	32,804
Oct 2025	40.80	0.0%	41.00	45.90	38.00	17,201
Sep 2025	40.80	+5.6%	42.50	42.50	36.01	9,325
Aug 2025	38.65	+0.1%	35.50	45.90	35.50	6,400
Jul 2025	38.60	−8.9%	40.05	44.50	38.20	10,482
Jun 2025	42.39	−2.3%	40.00	48.94	37.24	20,603
May 2025	43.39	+0.9%	44.08	44.90	39.21	30,266
Apr 2025	43.00	+11.0%	39.53	47.00	37.60	11,633
Mar 2025	38.75	−17.5%	46.00	46.97	38.20	23,562
Feb 2025	46.99	−14.2%	53.85	54.79	41.68	10,169
Jan 2025	54.79	+6.4%	51.50	56.99	45.36	30,528
Dec 2024	51.50	+20.5%	43.68	68.35	40.85	1,55,029
Nov 2024	42.73	−0.6%	43.00	46.90	38.13	13,936
Oct 2024	43.00	−5.2%	45.50	49.67	38.80	31,874
Sep 2024	45.34	−7.5%	48.01	51.90	45.30	19,976
Aug 2024	48.99	−6.3%	52.29	52.29	46.50	10,504
Jul 2024	52.30	+2.0%	53.60	56.25	48.50	26,394
Jun 2024	51.25	+1.6%	50.00	53.59	46.11	21,329
May 2024	50.46	−9.7%	56.69	58.97	48.01	40,094
Apr 2024	55.90	−9.9%	58.95	65.15	49.01	1,69,290
Mar 2024	62.05	−10.3%	76.05	112.00	62.05	2,50,148
Feb 2024	69.14	+57.6%	42.79	69.14	38.00	2,81,225
Jan 2024	43.88	−5.3%	46.35	49.50	38.88	71,310
Dec 2023	46.35	+13.9%	41.39	57.30	36.45	1,11,770
Nov 2023	40.70	+1.0%	41.98	46.35	37.26	24,737
Oct 2023	40.31	+0.8%	43.89	45.50	36.31	23,459
Sep 2023	39.99	0.0%	39.01	45.00	37.11	30,724
Aug 2023	40.01	+19.6%	33.60	48.50	33.55	68,671
Jul 2023	33.45	−7.1%	37.50	39.00	29.60	51,509
Jun 2023	36.00	+0.2%	35.15	40.00	34.37	18,722
May 2023	35.93	+1.1%	38.00	40.99	31.80	25,575
Apr 2023	35.54	−5.2%	37.48	39.00	32.50	6,306
Mar 2023	37.49	+1.2%	39.90	41.00	32.50	14,403
Feb 2023	37.05	−7.4%	40.00	44.00	35.85	10,582
Jan 2023	40.00	−3.5%	42.40	44.70	36.90	16,509
Dec 2022	41.45	−3.6%	43.00	45.00	35.65	23,496
Nov 2022	43.00	−4.7%	46.90	47.40	41.00	26,397
Oct 2022	45.10	+7.4%	41.20	53.80	39.95	61,964
Sep 2022	42.00	−12.8%	48.00	49.70	39.40	30,788
Aug 2022	48.15	+4.7%	48.30	53.75	45.80	91,712
Jul 2022	46.00	−20.3%	63.50	66.65	36.30	1,38,920
Jun 2022	57.75	+70.6%	35.80	57.75	25.90	78,683
May 2022	33.85	+5.1%	32.50	41.80	29.60	80,453
Apr 2022	32.20	−12.5%	38.00	40.00	30.60	77,936
Mar 2022	36.80	−30.6%	50.40	50.40	35.00	82,377
Feb 2022	53.05	+60.8%	34.00	71.75	34.00	2,68,350
Jan 2022	33.00	−8.3%	36.00	38.85	28.95	15,894
Dec 2021	36.00	−4.0%	37.50	38.25	31.60	2,952
Nov 2021	37.50	+20.4%	32.70	38.55	32.70	522
Oct 2021	31.15	−18.0%	38.00	39.80	28.35	1,791
Sep 2021	38.00	−14.7%	45.45	45.45	34.20	3,961
Aug 2021	44.55	+15.4%	38.60	47.35	34.20	5,139
Jul 2021	38.60	+17.3%	33.00	42.70	31.55	3,934
Jun 2021	32.90	+6.1%	31.65	34.65	30.00	1,502
May 2021	31.00	+9.2%	29.00	33.05	29.00	382
Apr 2021	28.40	+27.1%	22.30	28.40	21.25	3,040
Mar 2021	22.35	−10.1%	23.65	24.80	20.45	4,494
Feb 2021	24.85	−18.3%	30.00	30.00	24.85	1,157
Jan 2021	30.40	−25.9%	39.00	41.50	27.50	2,157
Dec 2020	41.00	−5.7%	41.50	41.50	41.00	105
Nov 2020	43.50	−1.1%	42.00	43.50	41.80	161
Oct 2020	44.00	−2.2%	44.75	44.75	44.00	3
Sep 2020	45.00	0.0%	45.00	45.00	45.00	1
Aug 2020	45.00	−3.8%	45.00	45.00	45.00	13
Jul 2020	46.80	+4.2%	47.00	47.00	44.65	13
Dec 2019	44.90	−4.3%	45.00	47.00	44.90	53
Nov 2019	46.90	−5.0%	46.90	46.90	46.90	1
May 2019	49.35	−4.9%	49.35	49.35	49.35	1
Jan 2019	51.90	0.0%	51.90	51.90	51.90	1
Dec 2018	51.90	−0.2%	51.90	51.90	51.90	100
Nov 2018	52.00	+24.6%	43.80	54.35	43.80	319
Oct 2018	41.75	+15.5%	37.95	41.75	37.95	62
May 2018	36.15	−9.7%	38.05	38.05	36.15	24
Apr 2018	40.05	+0.1%	38.25	42.00	38.15	1,005
Mar 2018	40.00	−4.8%	42.00	46.00	40.00	754
Feb 2018	42.00	+26.9%	34.75	42.25	33.25	4,515
Jan 2018	33.10	+37.6%	30.05	33.10	30.05	648
Nov 2014	24.05	−9.6%	25.30	26.60	24.05	1,704
Oct 2014	26.60	+4.5%	26.70	28.00	26.60	1,530
Sep 2014	25.45	−18.4%	29.65	29.65	24.25	706
Aug 2014	31.20	−22.4%	38.20	38.20	31.20	125
Jul 2014	40.20	−8.9%	43.30	43.50	40.20	165
Jun 2014	44.15	−24.9%	55.90	55.90	44.15	1,255
May 2014	58.80	−42.9%	97.85	97.85	58.80	521
Apr 2014	102.95	−5.0%	102.95	102.95	102.95	350
Mar 2014	108.35	−5.0%	108.35	108.35	108.35	1
Jan 2014	114.00	−5.0%	114.00	114.00	114.00	4
Jul 2013	119.95	−9.7%	126.25	126.25	119.95	2
Jun 2013	132.85	−5.0%	132.85	132.85	132.85	1
May 2013	139.80	−9.7%	147.15	147.15	139.80	151
Apr 2013	154.85	+15.6%	140.65	162.95	140.65	15
Mar 2013	133.99	–	126.00	135.88	117.38	2,833

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	34.90	37.99	34.80	36.00	34.85	382
28 Oct 2026	37.90	37.99	37.75	37.75	–	16
26 Oct 2026	38.18	38.18	36.00	37.90	–	92
23 Oct 2026	38.39	38.39	36.00	37.81	36.06	102
22 Oct 2026	38.37	38.37	38.30	38.30	–	2
16 Oct 2026	38.38	38.38	38.00	38.00	38.06	104
14 Oct 2026	35.23	38.38	35.21	38.19	–	82
13 Oct 2026	35.05	38.25	35.05	38.20	35.13	104
12 Oct 2026	36.99	38.00	36.99	37.93	37.02	103
7 Oct 2026	36.99	36.99	35.20	35.20	–	61
6 Oct 2026	36.00	36.00	35.04	35.04	–	45
5 Oct 2026	37.70	37.99	37.70	37.90	–	4
28 Sep 2026	38.30	38.30	37.75	37.75	–	5
25 Sep 2026	37.80	37.80	37.80	37.80	37.80	2
24 Sep 2026	36.00	37.80	36.00	37.75	36.60	253
23 Sep 2026	35.06	36.79	35.00	36.79	35.72	740
22 Sep 2026	35.10	37.00	34.20	35.00	35.36	2,032
18 Sep 2026	37.00	37.00	37.00	37.00	37.00	3
17 Sep 2026	36.40	36.40	36.40	36.40	36.40	25
16 Sep 2026	33.65	36.60	33.65	36.50	34.64	201
15 Sep 2026	36.82	37.80	33.75	34.34	34.46	1,035
11 Sep 2026	35.05	37.25	35.05	37.00	–	87

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
30 Jan 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.