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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	27.45	27.3	27.3	29.5	27.21	7,689
January 12, 2026	26.5	28.6	28.6	28.6	26.5	1,490
January 09, 2026	29	27.5	27.5	29	27.5	354
January 08, 2026	28.5	28.09	28.09	29.5	27.76	28,808
January 07, 2026	27.31	28.48	28.48	28.5	27.1	6,343
January 06, 2026	27.15	27.31	27.31	28.3	27.02	16,093
January 05, 2026	27.61	27.11	27.11	28.75	26.6	12,478
January 02, 2026	27.9	27.48	27.48	27.9	26.98	5,402
January 01, 2026	29.1	26.9	26.9	29.1	26.6	4,197
December 31, 2025	29.7	27.85	27.85	29.7	27.16	973
December 30, 2025	29.35	28.4	28.4	29.35	28.4	5
December 29, 2025	27.99	27.99	27.99	27.99	26.12	3,249
December 26, 2025	28	27.36	27.36	28	27.31	3,011
December 24, 2025	28.99	28.5	28.5	28.99	26.61	5,306
December 23, 2025	28.6	27.61	27.61	28.6	27.6	2,520
December 22, 2025	27.8	27.61	27.61	28.5	27.11	350
December 19, 2025	26.5	27.98	27.98	28	26.5	1,717
December 18, 2025	28.8	27.15	27.15	28.8	27.1	1,497
December 17, 2025	28	28	28	28.8	27.99	5,948
December 16, 2025	27.05	28	28	28.8	27.05	5,679
December 15, 2025	27	28.38	28.38	28.45	26.1	2,703
December 12, 2025	27.32	27.1	27.1	28.6	26.35	2,143
December 11, 2025	28.25	27.32	27.32	28.25	26.15	210
December 10, 2025	26.39	27.26	27.26	27.3	26.05	3,391
December 09, 2025	25.75	26.62	26.62	27.33	25.75	2,017
December 08, 2025	26.2	27	27	28.75	26.2	2,901
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

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