Nagreeka Capital & Infrastructure Ltd. (NAGREEKCAP.NS) NSE
22.50
+0.28(+1.26%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
22.50
+0.28(+1.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 23.55 | 22.5 | 22.5 | 23.55 | 21.31 | 1,179 |
| April 01, 2026 | 21.05 | 22.22 | 22.22 | 23.4 | 21.05 | 10,135 |
| March 30, 2026 | 22.99 | 20.89 | 20.89 | 22.99 | 19.51 | 6,394 |
| March 27, 2026 | 21.5 | 21.8 | 21.8 | 23.5 | 21.5 | 4,520 |
| March 25, 2026 | 23 | 22.42 | 22.42 | 23 | 21.4 | 5,150 |
| March 24, 2026 | 23.5 | 21.16 | 21.16 | 23.5 | 19.3 | 18,454 |
| March 23, 2026 | 23 | 22.1 | 22.1 | 23.97 | 21.53 | 10,035 |
| March 19, 2026 | 22.81 | 22.65 | 22.65 | 24.49 | 22.2 | 6,487 |
| March 18, 2026 | 24 | 23.77 | 23.77 | 24.79 | 23.5 | 9,165 |
| March 17, 2026 | 25 | 23.83 | 23.83 | 25.2 | 23.6 | 9,627 |
| March 16, 2026 | 25 | 24.2 | 24.2 | 25 | 24.01 | 2,600 |
| March 13, 2026 | 24.51 | 24.51 | 24.51 | 25.59 | 24.5 | 971 |
| March 12, 2026 | 25.6 | 24.97 | 24.97 | 25.6 | 24.21 | 7,811 |
| March 11, 2026 | 25 | 24.94 | 24.94 | 25.99 | 24.02 | 7,633 |
| March 10, 2026 | 25.99 | 24.08 | 24.08 | 26.6 | 23.7 | 14,774 |
| March 09, 2026 | 24.95 | 24.54 | 24.54 | 24.95 | 23.41 | 2,695 |
| March 06, 2026 | 24.01 | 25.47 | 25.47 | 27.6 | 23.99 | 14,467 |
| March 05, 2026 | 24.23 | 24.94 | 24.94 | 24.95 | 23.54 | 5,566 |
| March 02, 2026 | 23.56 | 23.63 | 23.63 | 26.47 | 20.6 | 49,922 |
| February 27, 2026 | 26.97 | 25.74 | 25.74 | 26.98 | 24.5 | 17,689 |
| February 26, 2026 | 26 | 26.4 | 26.4 | 26.99 | 26 | 2,386 |
| February 25, 2026 | 25.75 | 26.77 | 26.77 | 26.88 | 25.75 | 17,883 |
| February 24, 2026 | 26.55 | 26.33 | 26.33 | 27.27 | 26.02 | 9,033 |
| February 23, 2026 | 27.05 | 27.08 | 27.08 | 27.75 | 27.01 | 6,906 |
| February 20, 2026 | 27.25 | 27.24 | 0 | 28.45 | 27 | 8,183 |
| February 19, 2026 | 28.5 | 27.64 | 0 | 32 | 27.15 | 40,005 |
| February 18, 2026 | 30 | 28.2 | 0 | 30 | 27.51 | 1,887 |
| February 17, 2026 | 29 | 28.09 | 0 | 29 | 28 | 4,756 |
| February 16, 2026 | 30 | 28.71 | 0 | 30 | 28.15 | 12,391 |
| February 13, 2026 | 29.8 | 29.7 | 0 | 31.6 | 29.25 | 7,599 |
| February 12, 2026 | 30.87 | 30.11 | 0 | 31.01 | 29.25 | 24,736 |
| February 11, 2026 | 31.99 | 29.61 | 0 | 32.84 | 29.15 | 115,479 |
| February 10, 2026 | 30.39 | 31.74 | 0 | 34.79 | 30.35 | 186,623 |
| February 09, 2026 | 27.4 | 29.03 | 0 | 29.9 | 26.1 | 67,315 |
| February 06, 2026 | 25.68 | 26.49 | 0 | 27 | 25.08 | 3,840 |
| February 05, 2026 | 25.71 | 25.68 | 0 | 26.5 | 25.32 | 4,968 |
| February 04, 2026 | 25.9 | 25.71 | 0 | 29.5 | 25.2 | 71,987 |
| February 03, 2026 | 25.29 | 25.2 | 0 | 27.83 | 24.11 | 9,547 |
| February 02, 2026 | 27.5 | 24.68 | 0 | 27.5 | 24.51 | 5,125 |
| February 01, 2026 | 26 | 26.7 | 0 | 27.9 | 25.6 | 6,953 |
| January 30, 2026 | 27 | 26.6 | 0 | 27.4 | 26.1 | 8,648 |
| January 29, 2026 | 27 | 25.98 | 0 | 27 | 25.06 | 4,728 |
| January 28, 2026 | 29.7 | 25.76 | 0 | 29.7 | 25.11 | 10,112 |
| January 27, 2026 | 24.25 | 25.08 | 0 | 26 | 24.25 | 5,647 |
| January 23, 2026 | 27.8 | 26.09 | 0 | 27.8 | 26.05 | 8,514 |
| January 22, 2026 | 25 | 25.89 | 0 | 28.47 | 25 | 7,832 |
| January 21, 2026 | 23.23 | 25.24 | 0 | 26.79 | 23.23 | 4,089 |
| January 20, 2026 | 28.9 | 26.23 | 0 | 28.9 | 26.21 | 1,300 |
| January 19, 2026 | 31.99 | 27.36 | 0 | 31.99 | 26.2 | 33,518 |
| January 16, 2026 | 28.36 | 27.92 | 0 | 28.36 | 27 | 2,681 |
| January 14, 2026 | 26.5 | 27.01 | 0 | 27.95 | 26.16 | 4,694 |
| January 13, 2026 | 27.45 | 27.3 | 0 | 29.5 | 27.21 | 7,689 |
| January 12, 2026 | 26.5 | 28.6 | 0 | 28.6 | 26.5 | 1,490 |
| January 09, 2026 | 29 | 27.5 | 0 | 29 | 27.5 | 354 |
| January 08, 2026 | 28.5 | 28.09 | 0 | 29.5 | 27.76 | 28,808 |
| January 07, 2026 | 27.31 | 28.48 | 0 | 28.5 | 27.1 | 6,343 |
| January 06, 2026 | 27.15 | 27.31 | 0 | 28.3 | 27.02 | 16,093 |
| January 05, 2026 | 27.61 | 27.11 | 0 | 28.75 | 26.6 | 12,478 |
| January 02, 2026 | 27.9 | 27.48 | 0 | 27.9 | 26.98 | 5,402 |
| January 01, 2026 | 29.1 | 26.9 | 0 | 29.1 | 26.6 | 4,197 |