Nagreeka Exports Limited - NAGREEKEXP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.5	25.96	25.96	26.5	25.11	6,206
February 19, 2026	25.04	25.91	25.91	26.33	25.04	9,831
February 18, 2026	26.24	25.16	25.16	26.25	25.02	3,675
February 17, 2026	25.59	25.1	25.1	25.6	25.1	7,500
February 16, 2026	25.78	25.21	25.21	25.78	25.13	3,475
February 13, 2026	27.48	25.66	25.66	27.48	25.24	14,962
February 12, 2026	27.79	26.93	26.93	27.79	26.45	9,309
February 11, 2026	28.5	27.24	27.24	28.5	27.02	7,156
February 10, 2026	27.3	27.5	27.5	28.88	26.02	32,718
February 09, 2026	26.98	26.57	26.57	27	26.25	12,313
February 06, 2026	27.35	26.52	26.52	27.35	26.01	4,305
February 05, 2026	26.9	26.21	26.21	27.5	26.14	17,409
February 04, 2026	26.89	26.15	26.15	26.89	25.08	12,780
February 03, 2026	24.9	25.28	25.28	26.5	24.9	11,135
February 02, 2026	25.95	24.8	24.8	25.95	24.61	3,004
February 01, 2026	25.4	24.67	24.67	25.91	24.21	10,050
January 30, 2026	25.9	25.4	25.4	25.9	24.48	9,506
January 29, 2026	24.99	25.04	25.04	25.6	24.01	21,891
January 28, 2026	24.29	24.32	24.32	24.98	24.05	4,268
January 27, 2026	24.99	24.29	24.29	25	23.32	14,219
January 23, 2026	25.98	25.01	25.01	25.98	24.52	3,771
January 22, 2026	24.12	25.33	25.33	25.98	24.12	3,678
January 21, 2026	25.03	25.15	25.15	26.21	24.7	11,626
January 20, 2026	25.15	25.4	25.4	25.95	25.15	6,218
January 19, 2026	25.02	26.1	26.1	26.59	24.33	12,664
January 16, 2026	26.81	26.01	26.01	26.81	25	18,458
January 14, 2026	24.55	25.9	25.9	25.99	24.55	4,201
January 13, 2026	25.85	25.43	25.43	25.85	24.52	16,371
January 12, 2026	25.97	24.72	24.72	25.99	24.31	39,636
January 09, 2026	25.08	25.27	25.27	25.7	24.7	5,308
January 08, 2026	25.99	25.05	25.05	25.99	24.7	4,276
January 07, 2026	25.41	25.28	25.28	25.84	25.25	3,968
January 06, 2026	25.71	25.56	25.56	25.89	25.31	3,333
January 05, 2026	25.53	25.91	25.91	26.39	25.53	16,916
January 02, 2026	25.22	25.65	25.65	25.95	25.22	14,545
January 01, 2026	25.28	25.44	25.44	26.85	24.75	83,785
December 31, 2025	26.48	25.27	25.27	26.99	24.7	74,136
December 30, 2025	26.22	25.41	25.41	26.98	25.05	14,732
December 29, 2025	27.32	26.52	26.52	27.32	26.2	5,942
December 26, 2025	26.3	26.59	26.59	27.44	26.3	12,550
December 24, 2025	26.6	26.56	26.66	27.18	26.55	1,951
December 23, 2025	26.88	26.67	26.67	27.49	26.33	8,101
December 22, 2025	25.98	26.77	26.77	26.99	25.85	5,417
December 19, 2025	25.51	25.66	25.66	25.98	25.5	564
December 18, 2025	26.31	25.46	25.46	26.31	24.59	22,772
December 17, 2025	27	26.33	26.33	27.44	26.1	3,080
December 16, 2025	27.39	27.03	27.03	27.39	26.57	730
December 15, 2025	26.9	26.85	26.85	27.33	26.21	4,202
December 12, 2025	27	26.9	26.9	27.39	26.37	424
December 11, 2025	26.02	26.59	26.59	27.54	26.02	4,830
December 10, 2025	26.11	26.32	26.32	27	26.1	5,271
December 09, 2025	26.29	26.39	26.39	26.79	26.28	5,681
December 08, 2025	27.5	26.28	26.28	27.74	26.11	3,058
December 05, 2025	27.95	27.04	27.04	27.95	27	4,948
December 04, 2025	27.09	27.33	27.33	27.99	27.08	6,156
December 03, 2025	27.79	27.06	27.06	27.79	27.01	6,129
December 02, 2025	28.37	27.48	27.48	28.37	27.01	5,058
December 01, 2025	27.99	27.69	27.69	27.99	27.15	1,167
November 28, 2025	27.95	27.35	27.35	27.95	27.1	7,677
November 27, 2025	27.01	27.65	27.65	28.38	27.01	3,138

Nagreeka Exports Limited (NAGREEKEXP.NS) NSE