Nagreeka Capital & Infrastructure Ltd. - NAGREEKCAP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	27.75	27.57	27.57	27.98	27	4,567
December 04, 2025	28.87	26.65	26.65	28.87	26.65	1,970
December 03, 2025	27.85	27.59	27.59	28.9	27	2,791
December 02, 2025	28.8	27.66	27.66	29.98	27.65	4,504
December 01, 2025	27.6	28.8	28.8	28.98	27	5,949
November 28, 2025	27.39	27.6	27.6	28.33	27.06	26,112
November 27, 2025	27	26.99	26.99	28.39	26.56	5,541
November 26, 2025	26.65	27.08	27.08	27.98	26.65	5,367
November 25, 2025	27.25	26.65	26.65	28.4	26.34	10,982
November 24, 2025	26.6	27.06	27.06	28.3	26.55	7,254
November 21, 2025	28.39	27.08	27.08	28.39	27	4,068
November 19, 2025	28.52	29	29	29.28	28	1,733
November 18, 2025	29.99	28.52	28.52	30.79	28.42	8,678
November 17, 2025	29.01	29.74	29.74	29.89	28.8	7,926
November 14, 2025	29.15	30.11	30.11	31	29.15	2,272
November 13, 2025	30.29	30.2	30.2	30.29	29.15	7,086
November 12, 2025	30.5	30.29	30.29	30.7	29.5	2,583
November 11, 2025	30.52	30.7	30.7	31.05	29.2	2,395
November 10, 2025	31.39	30.7	30.7	31.39	30.2	2,953
November 07, 2025	31.55	31.42	31.42	32.87	31.26	10,614
November 06, 2025	34.34	32.91	32.91	34.34	31.7	1,282
November 04, 2025	32.8	32.72	32.72	33.91	32.35	13,724
November 03, 2025	32.6	32.3	32.3	32.77	31.25	11,522
October 31, 2025	29.99	31.25	31.25	31.25	29.68	10,767
October 30, 2025	29.5	29.77	29.77	30.35	29.5	4,540
October 29, 2025	31.15	30.03	30.03	31.15	29.5	12,360
October 28, 2025	31.3	30.98	30.98	31.3	30.01	6,049
October 27, 2025	31.97	31.37	31.37	31.97	30.85	4,006
October 24, 2025	31.99	32	32	32.25	30.56	9,696
October 23, 2025	31	32.17	32.17	32.75	30.25	23,935
October 21, 2025	32	31.63	31.63	32	30.99	4,364
October 20, 2025	30.65	30.95	30.95	32	30.63	12,505
October 17, 2025	29.45	32.25	32.25	32.43	29.35	41,415
October 16, 2025	30.9	30.89	30.89	30.9	30.89	10,645
October 15, 2025	32.75	32.52	32.52	32.75	32.52	6,278
October 14, 2025	39.7	34.24	34.24	39.7	33.51	51,272
October 13, 2025	39	39.32	39.32	41	38	112,178
October 10, 2025	40.09	40.24	40.24	42.75	38.25	909,842
October 09, 2025	30.42	36.5	36.5	36.5	30.42	248,633
October 08, 2025	30.45	30.42	30.42	31.35	29.3	18,025
October 07, 2025	27.25	29.84	29.84	30.46	27.25	14,967
October 06, 2025	28.98	27.99	27.99	28.98	27.11	11,534
October 03, 2025	27.9	27.42	27.42	28.92	27.17	3,545
October 01, 2025	28.9	27.86	27.86	28.9	27.14	13,319
September 30, 2025	27.5	27.06	27.06	27.77	27.06	10,790
September 29, 2025	27.93	27.09	27.09	27.93	26.87	8,142
September 26, 2025	26.76	27.38	27.38	28.82	26.76	19,816
September 25, 2025	27.8	27.04	27.04	27.8	26.82	5,667
September 24, 2025	27	27.04	27.04	28.25	27	4,229
September 23, 2025	28.14	27.3	27.3	28.14	26.61	3,751
September 22, 2025	28.02	27.71	27.71	28.04	27.02	7,883
September 19, 2025	28.79	27.58	27.58	28.79	26.52	4,487
September 18, 2025	28.95	28	28	28.95	27.15	6,982
September 17, 2025	28.8	28.05	28.05	29.33	26.04	10,413
September 16, 2025	28.58	28.09	28.09	28.58	27.22	24,585
September 15, 2025	28.69	26.96	26.96	28.69	26.02	20,669
September 12, 2025	25.74	27	27	27.7	25.73	8,285
September 11, 2025	25.27	25.23	25.23	25.78	24.93	2,799
September 10, 2025	25.09	25.27	25.27	26	25.05	3,466
September 09, 2025	24.5	25.09	25.09	26	24.2	56,949

Nagreeka Capital & Infrastructure Ltd. (NAGREEKCAP.NS) NSE