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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	26.95	25.59	25.59	26.95	25.51	8,731
September 05, 2025	27.04	26.5	26.5	27.04	26.2	2,211
September 04, 2025	26.07	26.9	26.9	26.99	25.85	4,992
September 03, 2025	25.11	26.06	26.06	26.74	25.11	19,297
September 02, 2025	25.25	25.49	25.49	25.98	25.05	6,469
September 01, 2025	25.36	25.29	25.29	25.47	25	9,521
August 29, 2025	25.33	24.75	24.75	26.46	24.05	19,908
August 28, 2025	26.13	25.58	25.58	26.96	25.37	11,169
August 26, 2025	26.1	26.47	26.47	27.6	26.1	10,813
August 25, 2025	28.48	26.82	26.82	28.48	26.52	16,075
August 22, 2025	26.65	27.54	27.54	30.5	25.64	384,783
August 21, 2025	26.54	26.65	26.65	26.99	25.4	16,269
August 20, 2025	26.26	26.53	26.53	26.8	26.01	3,898
August 19, 2025	25.8	26.26	26.26	26.89	25.29	5,297
August 18, 2025	25.1	26.1	26.1	27	25.1	13,762
August 14, 2025	25.89	25.57	25.57	25.89	25.01	8,309
August 13, 2025	25.96	25.76	25.76	27.4	24.71	10,710
August 12, 2025	26.44	25.01	25.01	26.44	24.5	18,695
August 11, 2025	25.96	25.34	25.34	26.38	25.25	6,830
August 08, 2025	25.57	25.96	25.96	26.67	25.24	6,350
August 07, 2025	27.9	25.56	25.56	27.9	25.35	13,230
August 06, 2025	24.9	26.75	26.75	28.44	24.01	147,721
August 05, 2025	25.03	24.42	24.42	25.8	24.24	5,730
August 04, 2025	25.97	25.09	25.09	25.97	24.5	4,590
August 01, 2025	25	25.17	25.17	25.95	24.97	7,415
July 31, 2025	26	24.85	24.85	26.64	24.37	24,773
July 30, 2025	25.92	26.36	26.36	26.9	25.76	4,068
July 29, 2025	27.26	26.07	26.07	27.27	26	8,018
July 28, 2025	26.25	26.42	26.42	26.98	26.05	1,906
July 25, 2025	27.44	26.2	26.2	27.69	26.14	3,914
July 24, 2025	26.98	27.38	27.38	27.88	26.31	6,401
July 23, 2025	27.51	26.56	26.56	27.62	26.33	9,832
July 22, 2025	27.61	26.94	26.94	27.61	26.82	1,440
July 21, 2025	27.81	26.94	26.94	27.82	26.5	17,421
July 18, 2025	27.98	27.26	27.26	28.3	27.01	18,623
July 17, 2025	27.57	27.54	27.54	28.28	27.5	9,824
July 16, 2025	27.85	27.56	27.56	28.4	27.25	13,600
July 15, 2025	27.97	27.49	27.49	27.99	27.01	5,950
July 14, 2025	29.8	27.68	27.68	29.8	27	14,097
July 11, 2025	29.1	28.45	28.45	29.1	28.21	3,179
July 10, 2025	29.45	28.5	28.5	29.45	28.07	7,820
July 09, 2025	29.67	28.82	28.82	29.67	28.25	13,992
July 08, 2025	30.47	29.14	29.14	30.47	28.5	15,121
July 07, 2025	28	28.82	28.82	31	28	23,578
July 04, 2025	28.82	28.52	28.52	29.18	28.06	4,643
July 03, 2025	29.49	28.28	28.28	29.49	28.07	13,171

Nagreeka Exports Limited (NAGREEKEXP.NS) NSE