Nagreeka Exports Limited (BOM:521109)
India · Delayed Price · Currency is INR 24.00
-2.44 (-9.23%)
At close: Mar 4, 2026
Nagreeka Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 23.52 | 24.08 | 23.52 | 23.98 | 23.98 | -0.08% | 1,286 |
| Mar 4, 2026 | 23.41 | 25.46 | 23.35 | 24.00 | 24.00 | -9.23% | 728 |
| Mar 2, 2026 | 23.32 | 28.40 | 23.32 | 26.44 | 26.44 | 0.61% | 2,273 |
| Feb 26, 2026 | 24.13 | 26.75 | 24.13 | 26.28 | 26.28 | 1.82% | 631 |
| Feb 25, 2026 | 25.00 | 26.90 | 23.32 | 25.81 | 25.81 | 0.62% | 866 |
| Feb 24, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -1.00% | 200 |
| Feb 23, 2026 | 25.00 | 26.91 | 25.00 | 25.91 | 25.91 | -0.35% | 267 |
| Feb 20, 2026 | 25.90 | 26.37 | 25.90 | 26.00 | 26.00 | 1.56% | 1,532 |
| Feb 19, 2026 | 25.49 | 26.15 | 25.49 | 25.60 | 25.60 | 0.43% | 2,694 |
| Feb 18, 2026 | 26.51 | 29.99 | 25.10 | 25.49 | 25.49 | -1.01% | 763 |
| Feb 13, 2026 | 24.66 | 28.83 | 24.66 | 25.75 | 25.75 | -4.63% | 73 |
| Feb 12, 2026 | 27.63 | 27.63 | 27.00 | 27.00 | 27.00 | -2.00% | 6 |
| Feb 11, 2026 | 32.19 | 32.19 | 27.02 | 27.55 | 27.55 | -0.18% | 613 |
| Feb 10, 2026 | 27.20 | 28.76 | 27.20 | 27.60 | 27.60 | 3.95% | 7,299 |
| Feb 9, 2026 | 27.20 | 27.20 | 26.35 | 26.55 | 26.55 | 1.41% | 266 |
| Feb 6, 2026 | 27.00 | 27.00 | 26.15 | 26.18 | 26.18 | -0.87% | 355 |
| Feb 5, 2026 | 26.21 | 27.01 | 26.21 | 26.41 | 26.41 | 0.76% | 1,955 |
| Feb 4, 2026 | 26.00 | 26.21 | 25.26 | 26.21 | 26.21 | -2.27% | 5,710 |
| Feb 3, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 5.80% | 500 |
| Feb 1, 2026 | 25.33 | 25.35 | 25.33 | 25.35 | 25.35 | 1.32% | 121 |
| Jan 30, 2026 | 26.48 | 26.48 | 25.02 | 25.02 | 25.02 | -3.14% | 2,304 |
| Jan 29, 2026 | 24.85 | 26.40 | 24.02 | 25.83 | 25.83 | 6.52% | 4,885 |
| Jan 28, 2026 | 24.95 | 24.95 | 24.25 | 24.25 | 24.25 | 1.00% | 36 |
| Jan 27, 2026 | 24.89 | 24.89 | 23.36 | 24.01 | 24.01 | -2.60% | 616 |
| Jan 23, 2026 | 25.84 | 25.84 | 24.65 | 24.65 | 24.65 | -4.64% | 1,800 |
| Jan 22, 2026 | 25.80 | 25.85 | 25.80 | 25.85 | 25.85 | 4.23% | 1,600 |
| Jan 21, 2026 | 24.05 | 28.23 | 24.05 | 24.80 | 24.80 | -4.17% | 2,861 |
| Jan 20, 2026 | 24.68 | 25.88 | 24.68 | 25.88 | 25.88 | -1.22% | 1,100 |
| Jan 19, 2026 | 25.85 | 26.23 | 25.57 | 26.20 | 26.20 | 1.47% | 2,661 |
| Jan 16, 2026 | 25.80 | 25.82 | 25.80 | 25.82 | 25.82 | -0.12% | 821 |
| Jan 14, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 2.58% | 1 |
| Jan 13, 2026 | 23.25 | 26.79 | 23.25 | 25.20 | 25.20 | 1.69% | 16 |
| Jan 12, 2026 | 24.61 | 25.60 | 24.42 | 24.78 | 24.78 | 0.69% | 1,199 |
| Jan 9, 2026 | 26.44 | 26.44 | 24.61 | 24.61 | 24.61 | -0.85% | 1,000 |
| Jan 8, 2026 | 24.60 | 25.82 | 24.60 | 24.82 | 24.82 | 0.08% | 1,317 |
| Jan 7, 2026 | 26.01 | 26.13 | 24.80 | 24.80 | 24.80 | -4.62% | 368 |
| Jan 6, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.50% | 100 |
| Jan 5, 2026 | 26.00 | 26.20 | 25.50 | 25.87 | 25.87 | 1.49% | 1,099 |
| Jan 2, 2026 | 24.06 | 26.95 | 24.06 | 25.49 | 25.49 | -0.82% | 3,587 |
| Jan 1, 2026 | 25.03 | 26.16 | 24.89 | 25.70 | 25.70 | 2.15% | 41,743 |
| Dec 31, 2025 | 26.45 | 27.19 | 25.00 | 25.16 | 25.16 | -1.95% | 28,714 |
| Dec 30, 2025 | 26.15 | 27.90 | 25.45 | 25.66 | 25.66 | -2.91% | 857 |
| Dec 29, 2025 | 26.55 | 27.37 | 25.95 | 26.43 | 26.43 | -8.32% | 3,905 |
| Dec 26, 2025 | 27.00 | 28.83 | 25.51 | 28.83 | 28.83 | 5.88% | 1,603 |
| Dec 24, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 1.04% | 150 |
| Dec 23, 2025 | 27.28 | 27.48 | 26.50 | 26.95 | 26.95 | 0.22% | 802 |
| Dec 22, 2025 | 26.05 | 27.29 | 26.05 | 26.89 | 26.89 | 3.42% | 155 |
| Dec 19, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.96% | 10 |
| Dec 18, 2025 | 25.57 | 25.89 | 25.00 | 25.50 | 25.50 | -3.77% | 3,605 |
| Dec 17, 2025 | 26.65 | 26.65 | 26.50 | 26.50 | 26.50 | -3.64% | 220 |