NSRM share price history The National Silk & Rayon Mills Limited

The National Silk & Rayon Mills Limited (NSRM) has 880 daily sessions on file, from 26 Sep 2016 to 13 Nov 2026. The last close was Rs 198.07. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 26 Sep 2016close Rs 30.82
Last session: 13 Nov 2026close Rs 198.07
Sessions on file: 88099 months
Highest close: Rs 329.3721 Jul 2026
Lowest close: Rs 15.3129 Jul 2022

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

NSRM month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	198.07	198.07	190.31	4,410	9
Oct 2026	190.30	208.22	184.78	5,880	22
Sep 2026	208.22	239.00	205.04	13,367	22
Aug 2026	211.85	254.97	211.85	15,570	19
Jul 2026	255.51	329.37	175.06	166,923	23
Jun 2026	188.34	236.10	124.22	56,764	19
May 2026	133.19	147.99	131.87	4,872	14
Apr 2026	132.55	135.00	123.77	2,517	19
Mar 2026	131.90	131.90	101.58	2,053	16
Feb 2026	112.50	140.66	112.50	2,259	17
Jan 2026	140.66	157.68	140.66	4,728	19
Dec 2025	170.31	204.36	126.89	24,833	22
Nov 2025	115.35	115.35	91.51	6,442	17
Oct 2025	91.51	100.25	91.51	3,480	19
Sep 2025	100.25	114.50	100.25	2,905	17
Aug 2025	114.50	114.50	87.91	20,843	19
Jul 2025	109.90	160.60	78.47	40,756	21
Jun 2025	71.36	71.36	44.16	27,139	17
May 2025	49.91	50.04	42.05	15,871	19
Apr 2025	42.46	47.13	30.75	10,154	14
Mar 2025	37.31	37.31	37.31	220	2
Feb 2025	37.11	37.11	37.11	2,448	8
Jan 2025	40.83	55.44	40.83	26,634	10
Dec 2024	55.44	55.44	55.44	781	14
Nov 2024	55.44	60.00	44.68	6,886	15
Oct 2024	40.62	41.26	31.00	7,791	12
Sep 2024	31.50	35.00	30.07	23,369	11
Aug 2024	30.07	35.53	25.00	20,722	12
Jul 2024	26.30	26.30	26.30	766	5
Jun 2024	24.65	29.68	24.65	6,681	9
May 2024	29.68	29.68	29.68	58	2
Jan 2024	33.00	33.30	33.00	1,000	2
Dec 2023	36.00	37.45	30.36	20,000	7
Nov 2023	28.54	30.85	21.50	29,500	10
Oct 2023	20.90	20.90	19.61	1,500	2
Sep 2023	15.95	15.95	15.95	500	1
Aug 2023	17.22	17.22	17.22	2,500	2
Jun 2023	16.02	16.02	16.02	1,000	1
May 2023	16.11	16.11	16.11	4,000	1
Apr 2023	17.14	17.14	17.14	1,000	1
Mar 2023	19.50	20.00	19.35	3,000	4
Dec 2022	19.35	19.35	19.35	500	1
Oct 2022	18.00	18.00	18.00	500	1
Aug 2022	19.00	20.42	15.31	12,500	10
Jul 2022	15.31	25.98	15.31	9,000	10
Mar 2022	25.60	25.60	19.63	11,500	9
Feb 2022	23.00	23.00	18.80	13,000	6
Jan 2022	30.80	30.80	30.49	1,000	2
Dec 2021	31.90	31.90	20.97	9,000	10
Nov 2021	19.51	20.43	17.01	9,500	10
Oct 2021	18.28	18.28	17.01	4,000	4
Sep 2021	19.53	22.67	19.53	8,500	4
Aug 2021	21.10	22.79	21.00	11,000	6
Jul 2021	20.05	24.24	20.05	15,500	10
Jun 2021	25.17	27.47	19.46	12,500	7
May 2021	21.00	21.39	19.82	4,000	3
Mar 2021	25.00	25.00	25.00	500	1
Feb 2021	25.86	27.30	25.86	1,500	2
Jan 2021	27.30	27.30	22.00	6,000	4
Dec 2020	20.47	22.12	20.47	3,000	3
Oct 2020	19.15	20.65	19.15	2,000	4
Sep 2020	21.60	21.60	20.10	1,500	2
Aug 2020	19.55	19.55	19.55	500	1
Jul 2020	19.33	23.48	19.03	14,000	11
Jun 2020	19.99	26.89	17.55	10,500	11
May 2020	28.10	28.99	28.10	4,000	7
Apr 2020	26.55	30.99	26.55	19,000	7
Mar 2020	25.45	25.45	23.68	500	2
Feb 2020	25.30	25.30	23.85	2,000	2
Jan 2020	22.80	22.80	19.72	4,000	4
Dec 2019	18.72	22.62	18.72	80,500	13
Nov 2019	22.35	23.47	22.35	1,500	2
Nov 2018	24.67	24.67	23.50	2,500	3
Oct 2018	23.31	23.31	23.31	0	1
Sep 2018	23.10	23.10	23.10	1,000	1
Aug 2018	24.31	24.31	24.31	500	1
Jul 2018	25.50	25.50	25.50	2,000	1
Jun 2018	26.25	26.25	25.00	2,500	2
May 2018	25.10	28.35	25.10	6,500	5
Apr 2018	28.25	28.25	28.25	1,500	2
Mar 2018	28.50	29.50	28.50	2,000	2
Feb 2018	30.90	30.90	30.90	500	1
Jan 2018	29.50	33.94	28.88	6,000	12
Dec 2017	33.96	34.96	32.58	3,000	9
Nov 2017	31.99	31.99	25.00	6,500	8
Oct 2017	25.46	29.75	24.64	7,500	10
Sep 2017	29.75	38.95	29.75	17,000	12
Aug 2017	39.12	43.98	39.12	6,500	13
Jul 2017	37.43	37.43	32.36	8,500	8
Jun 2017	37.90	37.90	37.01	3,000	2
May 2017	38.70	41.34	35.92	37,000	20
Apr 2017	40.66	42.80	33.17	24,500	17
Mar 2017	38.50	38.50	34.99	12,000	9
Feb 2017	37.05	41.01	37.05	5,500	8
Jan 2017	42.00	50.65	42.00	39,500	14
Dec 2016	47.50	62.20	47.50	24,900	17
Nov 2016	62.92	79.27	54.26	43,100	16
Oct 2016	51.68	51.68	32.01	177,600	18
Sep 2016	32.55	32.55	30.82	19,100	4

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	198.07	+0.61%	237
12 Nov 2026	196.86	+3.31%	821
11 Nov 2026	190.55	-3.64%	428
10 Nov 2026	197.74	0.00%	47
6 Nov 2026	197.74	0.00%	15
5 Nov 2026	197.74	0.00%	330
4 Nov 2026	197.74	0.00%	123
3 Nov 2026	197.74	+3.90%	2,115
2 Nov 2026	190.31	+0.01%	294
30 Oct 2026	190.30	-0.19%	835
29 Oct 2026	190.67	-3.08%	466
28 Oct 2026	196.72	0.00%	12
27 Oct 2026	196.72	0.00%	103
26 Oct 2026	196.72	0.00%	24
23 Oct 2026	196.72	-0.85%	177
22 Oct 2026	198.41	+5.19%	858
21 Oct 2026	188.62	+0.08%	386
20 Oct 2026	188.47	-0.17%	205
19 Oct 2026	188.80	0.00%	18
16 Oct 2026	188.80	0.00%	36
15 Oct 2026	188.80	0.00%	127
14 Oct 2026	188.80	-4.17%	703
13 Oct 2026	197.02	0.00%	38
12 Oct 2026	197.02	+3.53%	163
9 Oct 2026	190.31	0.00%	36
8 Oct 2026	190.31	0.00%	98
7 Oct 2026	190.31	0.00%	11
6 Oct 2026	190.31	+2.99%	188
5 Oct 2026	184.78	-7.17%	646
2 Oct 2026	199.06	-4.40%	744
1 Oct 2026	208.22	0.00%	6
30 Sep 2026	208.22	0.00%	22
29 Sep 2026	208.22	0.00%	12
28 Sep 2026	208.22	-0.30%	230
25 Sep 2026	208.85	0.00%	80
24 Sep 2026	208.85	0.00%	86
23 Sep 2026	208.85	+1.86%	128
22 Sep 2026	205.04	0.00%	125
21 Sep 2026	205.04	-1.18%	424
18 Sep 2026	207.48	0.00%	111
17 Sep 2026	207.48	0.00%	49
16 Sep 2026	207.48	0.00%	42
15 Sep 2026	207.48	-5.84%	275
14 Sep 2026	220.36	-5.73%	135
11 Sep 2026	233.75	0.00%	19
10 Sep 2026	233.75	0.00%	41
9 Sep 2026	233.75	0.00%	10
8 Sep 2026	233.75	0.00%	29
7 Sep 2026	233.75	-2.20%	117
4 Sep 2026	239.00	+2.64%	3,687
3 Sep 2026	232.86	+9.92%	7,575
2 Sep 2026	211.85	0.00%	70
1 Sep 2026	211.85	0.00%	100
31 Aug 2026	211.85	-1.47%	435
28 Aug 2026	215.00	+1.15%	390
27 Aug 2026	212.56	-6.77%	1,557
25 Aug 2026	228.00	+0.97%	265
24 Aug 2026	225.80	-2.58%	356
21 Aug 2026	231.78	+0.70%	480
20 Aug 2026	230.17	-0.99%	264

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

NSRM daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 880 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.