Nagreeka Exports Limited (BOM:521109)
India · Delayed Price · Currency is INR 21.11
-0.81 (-3.70%)
At close: Oct 1, 2026
Nagreeka Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 21.56 | 22.78 | 20.81 | 21.11 | 21.11 | -3.70% | 1,940 |
| Sep 30, 2026 | 22.30 | 22.95 | 21.50 | 21.92 | 21.92 | -1.66% | 1,859 |
| Sep 29, 2026 | 21.50 | 22.65 | 21.29 | 22.29 | 22.29 | 1.32% | 2,584 |
| Sep 28, 2026 | 22.52 | 23.45 | 22.00 | 22.00 | 22.00 | -7.29% | 7,264 |
| Sep 25, 2026 | 26.00 | 26.00 | 23.24 | 23.73 | 23.73 | -1.04% | 2,122 |
| Sep 24, 2026 | 25.75 | 28.90 | 23.70 | 23.98 | 23.98 | -1.60% | 17,612 |
| Sep 23, 2026 | 22.25 | 25.70 | 20.61 | 24.37 | 24.37 | 13.40% | 7,295 |
| Sep 22, 2026 | 20.16 | 23.00 | 20.16 | 21.49 | 21.49 | 9.59% | 3,823 |
| Sep 21, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -6.40% | 11 |
| Sep 18, 2026 | 22.24 | 22.24 | 20.80 | 20.95 | 20.95 | -3.90% | 1,878 |
| Sep 17, 2026 | 20.01 | 24.18 | 20.01 | 21.80 | 21.80 | 2.44% | 903 |
| Sep 16, 2026 | 21.41 | 23.74 | 20.01 | 21.28 | 21.28 | 0.33% | 4,531 |
| Sep 15, 2026 | 22.61 | 24.10 | 21.20 | 21.21 | 21.21 | -4.33% | 674 |
| Sep 11, 2026 | 22.64 | 22.95 | 22.15 | 22.17 | 22.17 | -2.08% | 575 |
| Sep 10, 2026 | 22.01 | 22.89 | 22.01 | 22.64 | 22.64 | 1.98% | 893 |
| Sep 9, 2026 | 22.00 | 22.65 | 22.00 | 22.20 | 22.20 | -3.06% | 456 |
| Sep 8, 2026 | 22.50 | 22.98 | 22.08 | 22.90 | 22.90 | 3.20% | 1,621 |
| Sep 7, 2026 | 24.00 | 24.00 | 22.18 | 22.19 | 22.19 | -1.25% | 2,427 |
| Sep 4, 2026 | 19.35 | 24.50 | 19.35 | 22.47 | 22.47 | 4.66% | 6,026 |
| Sep 3, 2026 | 21.40 | 22.45 | 20.80 | 21.47 | 21.47 | 0.33% | 3,593 |
| Sep 2, 2026 | 21.86 | 22.25 | 21.32 | 21.40 | 21.40 | -2.55% | 2,746 |
| Sep 1, 2026 | 21.01 | 22.99 | 21.01 | 21.96 | 21.96 | -0.27% | 526 |
| Aug 31, 2026 | 21.26 | 22.89 | 21.26 | 22.02 | 22.02 | -0.59% | 134 |
| Aug 28, 2026 | 22.98 | 22.98 | 21.58 | 22.15 | 22.15 | -1.86% | 2,156 |
| Aug 27, 2026 | 22.78 | 22.90 | 21.57 | 22.57 | 22.57 | 1.35% | 1,975 |
| Aug 26, 2026 | 22.00 | 23.14 | 22.00 | 22.27 | 22.27 | -1.46% | 220 |
| Aug 25, 2026 | 22.02 | 23.23 | 22.02 | 22.60 | 22.60 | -0.18% | 1,053 |
| Aug 24, 2026 | 23.43 | 23.43 | 22.22 | 22.64 | 22.64 | 0.31% | 1,325 |
| Aug 21, 2026 | 22.62 | 23.30 | 22.10 | 22.57 | 22.57 | -1.83% | 122,521 |
| Aug 20, 2026 | 22.65 | 24.00 | 22.64 | 22.99 | 22.99 | -0.95% | 171,216 |
| Aug 19, 2026 | 26.00 | 26.00 | 23.00 | 23.21 | 23.21 | -2.27% | 157,830 |
| Aug 18, 2026 | 25.01 | 25.01 | 23.26 | 23.75 | 23.75 | -2.22% | 308,211 |
| Aug 17, 2026 | 25.45 | 25.49 | 23.73 | 24.29 | 24.29 | -1.66% | 215,473 |
| Aug 14, 2026 | 24.50 | 25.49 | 22.62 | 24.70 | 24.70 | 11.41% | 395,616 |
| Aug 13, 2026 | 23.45 | 24.00 | 22.10 | 22.17 | 22.17 | -2.08% | 163,941 |
| Aug 12, 2026 | 21.70 | 24.70 | 21.70 | 22.64 | 22.64 | 0.35% | 95,417 |
| Aug 11, 2026 | 20.50 | 25.85 | 20.50 | 22.56 | 22.56 | 2.17% | 114,725 |
| Aug 10, 2026 | 21.00 | 23.10 | 21.00 | 22.08 | 22.08 | -1.08% | 51,076 |
| Aug 7, 2026 | 21.60 | 23.00 | 21.60 | 22.32 | 22.32 | -2.75% | 2,481 |
| Aug 6, 2026 | 21.53 | 22.95 | 21.53 | 22.95 | 22.95 | 0.31% | 1,934 |
| Aug 5, 2026 | 21.11 | 23.00 | 21.11 | 22.88 | 22.88 | -0.04% | 727 |
| Aug 4, 2026 | 23.00 | 23.00 | 22.88 | 22.89 | 22.89 | 2.60% | 207 |
| Aug 3, 2026 | 20.60 | 23.40 | 20.60 | 22.31 | 22.31 | 9.63% | 149 |
| Jul 31, 2026 | 21.21 | 22.42 | 20.35 | 20.35 | 20.35 | -6.26% | 3,442 |
| Jul 30, 2026 | 21.00 | 21.81 | 21.00 | 21.71 | 21.71 | -1.36% | 221 |
| Jul 29, 2026 | 20.00 | 22.52 | 20.00 | 22.01 | 22.01 | 3.92% | 383 |
| Jul 28, 2026 | 22.22 | 24.35 | 20.99 | 21.18 | 21.18 | -6.98% | 1,815 |
| Jul 27, 2026 | 21.40 | 26.44 | 21.40 | 22.77 | 22.77 | -2.06% | 215 |
| Jul 24, 2026 | 22.50 | 24.42 | 22.00 | 23.25 | 23.25 | 0.69% | 2,057 |
| Jul 23, 2026 | 22.77 | 24.15 | 22.77 | 23.09 | 23.09 | 1.63% | 1,372 |