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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	27.28	27.23	27.23	28.5	27.06	18,679
November 25, 2025	27.01	27.28	27.28	27.95	26.01	21,087
November 24, 2025	27.48	27.14	27.14	27.48	27.02	3,559
November 21, 2025	27.9	27.48	27.48	27.99	27.02	3,012
November 19, 2025	27.02	27.02	27.02	28.2	27.01	8,812
November 18, 2025	27.02	27.32	27.32	27.82	27.02	9,791
November 17, 2025	28.48	27.33	27.33	28.48	27.11	8,633
November 14, 2025	28	27.5	27.5	28.99	27.27	6,746
November 13, 2025	27.5	28	28	30.25	27.5	17,663
November 12, 2025	27.99	27.51	27.51	28.5	26.51	12,267
November 11, 2025	27.25	27.88	27.88	27.99	27.25	6,752
November 10, 2025	27.81	27.26	27.26	28.89	26.46	18,316
November 07, 2025	29.99	28.09	28.09	29.99	28	16,784
November 06, 2025	29.95	28.67	28.67	29.95	28.4	7,172
November 04, 2025	30.2	29.03	29.03	30.2	28.86	11,147
November 03, 2025	29.01	29.42	29.42	30	29.01	6,332
October 31, 2025	30.89	29.2	29.2	30.89	29.02	11,496
October 30, 2025	29.9	29.79	29.79	31	29.43	8,616
October 29, 2025	30.25	29.92	29.92	30.4	28.16	26,939
October 28, 2025	29.92	29.74	29.74	29.98	29.55	11,621
October 27, 2025	28.41	29.65	29.65	29.75	28.19	36,009
October 24, 2025	28.15	28.93	28.93	29.27	28.15	8,049
October 23, 2025	29.11	28.47	28.47	29.8	27.98	28,741
October 21, 2025	28.18	28.96	28.96	29.73	28.18	9,552
October 20, 2025	29.5	28.18	28.18	29.5	27.32	14,191
October 17, 2025	29.07	29.34	29.34	29.7	28.55	21,472
October 16, 2025	29.51	29.44	29.44	29.88	29.17	9,356
October 15, 2025	30.8	29.49	29.49	30.95	29.2	39,202
October 14, 2025	32	30.22	30.22	32	30	39,264
October 13, 2025	32.5	31.54	31.54	32.5	31.01	19,295
October 10, 2025	34.9	31.66	31.66	35.9	31.05	131,095
October 09, 2025	31.16	33.89	33.89	34.03	30.7	114,749
October 08, 2025	31.85	30.94	30.94	32.49	30.26	21,891
October 07, 2025	32.55	32.31	32.31	33.25	32	19,861
October 06, 2025	34	32.55	32.55	34.33	32.01	27,878
October 03, 2025	33.99	34.08	34.08	35.3	33.4	37,247
October 01, 2025	33.1	33.35	33.35	34.99	32.59	28,949
September 30, 2025	32.01	33.61	33.61	34.76	32	79,010
September 29, 2025	32.21	32	32	32.9	31.65	21,587
September 26, 2025	33.17	32.56	32.56	33.18	32	12,397
September 25, 2025	34.25	33.17	33.17	35.37	33.01	14,882
September 24, 2025	33.51	34.25	34.25	35.49	33.51	36,767
September 23, 2025	35.5	33.34	33.34	35.5	33	24,015
September 22, 2025	34.99	34.81	34.81	36.99	34.55	43,431
September 19, 2025	34	34.61	34.61	34.89	34	31,835
September 18, 2025	37.69	34.52	34.52	37.69	33.56	124,450
September 17, 2025	40	37.1	37.1	40	35.82	433,951
September 16, 2025	37.99	39.81	39.81	40	37.27	831,497
September 15, 2025	30.5	36.37	36.37	36.37	28.6	1.19M
September 12, 2025	25.3	30.31	30.31	30.31	25.3	723,863
September 11, 2025	26.29	25.26	25.26	26.29	25.06	29,506
September 10, 2025	26.49	25.77	25.77	26.49	25.56	7,607
September 09, 2025	25.55	25.99	25.99	26.99	25.49	62,296

Nagreeka Exports Limited (NAGREEKEXP.NS) NSE