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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	25.02	24.19	24.19	25.84	24.11	10,368
September 05, 2025	25.45	25.02	25.02	25.65	24.18	5,562
September 04, 2025	25.74	25.67	25.67	25.74	25.02	500
September 03, 2025	25.06	25.02	25.02	25.98	24.86	6,473
September 02, 2025	25.9	25.96	25.96	25.99	25.5	535
September 01, 2025	25.6	25.63	25.63	25.9	24.85	4,911
August 29, 2025	25.15	24.85	24.85	25.98	24.55	6,502
August 28, 2025	26.1	25.51	25.51	26.1	24.85	9,214
August 26, 2025	26.55	25.52	25.52	26.55	25.45	3,525
August 25, 2025	27	26.55	26.55	27.3	25.76	5,269
August 22, 2025	26.95	26.47	26.47	26.95	25.61	5,074
August 21, 2025	25.8	26.15	26.15	26.65	25.7	3,983
August 20, 2025	26.9	26.44	26.44	27.5	25.6	8,954
August 19, 2025	26.3	26.21	26.21	27.4	25.73	8,941
August 18, 2025	26.31	26.92	26.92	27.8	26.3	3,529
August 14, 2025	26.9	27.13	27.13	27.5	26.36	3,726
August 13, 2025	26.99	26.93	26.93	27.77	26.18	4,667
August 12, 2025	27.4	26.99	26.99	27.4	26.12	4,987
August 11, 2025	29.5	26.23	26.23	29.5	26	6,493
August 08, 2025	28.85	26.94	26.94	28.85	26.05	7,147
August 07, 2025	29.89	26.69	26.69	29.89	26.07	17,673
August 06, 2025	26.39	27.4	27.4	27.65	26.36	25,637
August 05, 2025	27.42	26.36	26.36	27.95	26.33	17,271
August 04, 2025	25.75	26.88	26.88	27.06	25.6	10,478
August 01, 2025	25.43	25.81	25.81	26.47	25.25	4,033
July 31, 2025	26.24	26.01	26.01	26.37	25.36	5,451
July 30, 2025	26.5	26.37	26.37	26.97	25.93	289
July 29, 2025	26.68	26.45	26.45	26.99	25.42	16,836
July 28, 2025	26.69	25.77	25.77	26.69	25.16	4,186
July 25, 2025	26.5	25.78	25.78	26.5	25.35	3,351
July 24, 2025	26.1	26.25	26.25	26.87	25.66	3,653
July 23, 2025	27.67	26.14	26.14	27.67	25.82	9,011
July 22, 2025	26.07	26.93	26.93	27.41	26	8,167
July 21, 2025	25.9	27.08	27.08	27.19	25.73	3,068
July 18, 2025	26.6	25.92	25.92	27.47	25.73	5,577
July 17, 2025	26.7	27.09	27.09	27.15	26.2	3,253
July 16, 2025	27.4	26.57	26.57	27.63	26.13	2,643
July 15, 2025	27.1	26.71	26.71	27.82	26.47	3,193
July 14, 2025	27.54	26.79	26.79	27.54	26.7	952
July 11, 2025	27.48	27	27	27.48	26.99	135
July 10, 2025	25.86	27.18	27.18	27.72	25.86	2,180
July 09, 2025	27.85	27	27	27.85	26.9	13,946
July 08, 2025	26.5	27.06	27.06	27.29	25.15	2,737
July 07, 2025	27.21	26.37	26.37	27.74	26	3,249
July 04, 2025	27	27.08	27.08	27.74	26.26	3,971
July 03, 2025	27.8	26.99	26.99	27.8	26.09	1,788

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