BSE · NILACHAL · stock
Nilachal Refractories Limited (NILACHAL) stock price history
Every BSE trading session of Nilachal Refractories Limited from Mar 15, 2013 to Sep 28, 2026: 3,335 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NILACHAL adjusted close, 2013 to 2026
- ₹162.95
- All time high, 2013
- ₹56.92
- 52 week high, ₹28.88 low
- 3,335
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
NILACHAL key facts
- Nilachal Refractories Limited (NILACHAL) closed at ₹37.75 on Sep 28, 2026 on BSE.
- NILACHAL's all time high close is ₹162.95, set on Apr 12, 2013; its all time low close is ₹20.45 on Mar 17, 2021.
- NILACHAL's 52 week range is ₹28.88 to ₹56.92.
- NILACHAL returned -5.1% over the year to Sep 28, 2026 and -0.7% over five years.
- Over ten years NILACHAL returned +57%, +4.6% a year compounded.
- NILACHAL's deepest drawdown was -87.5% from Apr 22, 2013 to Mar 17, 2021.
- DataCedar holds 3,335 daily sessions of NILACHAL history from Mar 15, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NILACHAL price chart, 2013 to 2026
NILACHAL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.4% |
| 3 months | -9.9% |
| 6 months | -26.7% |
| Year to date | -5.2% |
| 1 year | -5.1% |
| 3 years | -5.9% |
| 5 years | -0.7% |
| 10 years | +57.0% |
| Since Mar 15, 2013 | -71.0% |
| Compound annual growth, 13.5 years | -8.7% |
NILACHAL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹162.95 on Apr 12, 2013
- All time low close
- ₹20.45 on Mar 17, 2021
- 52 week high
- ₹56.92 on Mar 27, 2026
- 52 week low
- ₹28.88 on Jan 27, 2026
- Deepest drawdown
- -87.5% from Apr 22, 2013 to Mar 17, 2021, not yet recovered
- Best single session
- +31.2% on Jan 30, 2018
- Worst single session
- -10.0% on Feb 9, 2026
- Volatility, 1 year annualised
- 69.5%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2018, +116%
- Worst calendar year
- 2014, -80%
NILACHAL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Mar 15, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹38.70 | ₹56.92 | ₹28.88 | ₹37.75 | +3.2% | 296.9K | 184 |
| 2025 | ₹51.50 | ₹56.99 | ₹35.00 | ₹36.57 | -29.0% | 228.9K | 248 |
| 2024 | ₹46.35 | ₹112.00 | ₹38.00 | ₹51.50 | +11.1% | 1.1M | 245 |
| 2023 | ₹42.40 | ₹57.30 | ₹29.60 | ₹46.35 | +11.8% | 401.9K | 245 |
| 2022 | ₹36.00 | ₹71.75 | ₹25.90 | ₹41.45 | +15.1% | 977K | 248 |
| 2021 | ₹41.00 | ₹47.35 | ₹20.45 | ₹36.00 | -12.2% | 30.6K | 248 |
| 2020 | ₹44.90 | ₹47.00 | ₹41.00 | ₹41.00 | -8.7% | 295 | 250 |
| 2019 | ₹51.90 | ₹51.90 | ₹44.90 | ₹44.90 | -13.5% | 56 | 242 |
| 2018 | ₹24.05 | ₹52.00 | ₹24.05 | ₹51.90 | +115.8% | 7.1K | 246 |
| 2017 | ₹24.05 | ₹24.05 | ₹24.05 | ₹24.05 | 0.0% | 0 | 248 |
| 2016 | ₹24.05 | ₹24.05 | ₹24.05 | ₹24.05 | 0.0% | 0 | 246 |
| 2015 | ₹24.05 | ₹24.05 | ₹24.05 | ₹24.05 | 0.0% | 0 | 246 |
| 2014 | ₹119.95 | ₹119.95 | ₹24.05 | ₹24.05 | -79.9% | 6.4K | 244 |
| 2013 | ₹126.00 | ₹162.95 | ₹117.38 | ₹119.95 | n/a | 3K | 195 |
NILACHAL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹37.75 | -3.7% |
| August 2026 | ₹39.22 | +0.6% |
| July 2026 | ₹39.00 | -6.0% |
| June 2026 | ₹41.50 | -7.6% |
| May 2026 | ₹44.90 | +8.2% |
| April 2026 | ₹41.50 | -15.2% |
| March 2026 | ₹48.93 | +48.0% |
| February 2026 | ₹33.07 | -1.0% |
| January 2026 | ₹33.42 | -8.6% |
| December 2025 | ₹36.57 | -4.5% |
| November 2025 | ₹38.30 | -6.1% |
| October 2025 | ₹40.80 | 0.0% |
About the NILACHAL data
Daily bars. 3,335 sessions from Mar 15, 2013 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 15, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NILACHAL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
NILACHAL share price history
