Nagreeka Exports Limited (BOM:521109)
India · Delayed Price · Currency is INR 22.57
-0.42 (-1.83%)
At close: Aug 21, 2026
Nagreeka Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 22.99 | 24.70 | 22.66 | 22.72 | 22.72 | -4.09% | 708 |
| Jul 21, 2026 | 23.02 | 24.99 | 23.02 | 23.69 | 23.69 | -1.70% | 4,259 |
| Jul 20, 2026 | 23.50 | 29.34 | 19.60 | 24.10 | 24.10 | -1.43% | 1,532 |
| Jul 17, 2026 | 23.51 | 24.45 | 23.51 | 24.45 | 24.45 | -0.16% | 586 |
| Jul 16, 2026 | 23.51 | 24.99 | 23.51 | 24.49 | 24.49 | 2.04% | 49 |
| Jul 15, 2026 | 23.30 | 24.60 | 23.25 | 24.00 | 24.00 | 2.04% | 121 |
| Jul 14, 2026 | 24.90 | 24.99 | 23.51 | 23.52 | 23.52 | -4.00% | 728 |
| Jul 13, 2026 | 23.25 | 24.97 | 23.25 | 24.50 | 24.50 | 1.20% | 81 |
| Jul 10, 2026 | 23.50 | 24.82 | 22.20 | 24.21 | 24.21 | 0.71% | 3,133 |
| Jul 9, 2026 | 24.15 | 27.35 | 23.50 | 24.04 | 24.04 | -3.57% | 3,125 |
| Jul 8, 2026 | 25.00 | 26.30 | 24.62 | 24.93 | 24.93 | -0.48% | 1,944 |
| Jul 7, 2026 | 25.48 | 25.48 | 25.05 | 25.05 | 25.05 | -1.61% | 415 |
| Jul 6, 2026 | 23.80 | 30.47 | 23.80 | 25.46 | 25.46 | -0.08% | 347 |
| Jul 3, 2026 | 25.00 | 26.30 | 22.31 | 25.48 | 25.48 | -0.08% | 2,157 |
| Jul 2, 2026 | 24.50 | 25.87 | 24.50 | 25.50 | 25.50 | -0.08% | 1,149 |
| Jul 1, 2026 | 24.50 | 26.75 | 24.50 | 25.52 | 25.52 | -3.52% | 696 |
| Jun 30, 2026 | 26.11 | 26.80 | 25.91 | 26.45 | 26.45 | 0.72% | 1,083 |
| Jun 29, 2026 | 26.26 | 26.50 | 26.26 | 26.26 | 26.26 | -1.80% | 484 |
| Jun 25, 2026 | 26.72 | 27.22 | 26.60 | 26.74 | 26.74 | -0.26% | 1,022 |
| Jun 24, 2026 | 26.85 | 27.92 | 26.55 | 26.81 | 26.81 | -0.15% | 2,098 |
| Jun 23, 2026 | 26.68 | 27.64 | 26.68 | 26.85 | 26.85 | -1.36% | 1,171 |
| Jun 22, 2026 | 27.79 | 28.40 | 26.95 | 27.22 | 27.22 | -2.05% | 1,297 |
| Jun 19, 2026 | 27.00 | 29.75 | 26.00 | 27.79 | 27.79 | 0.36% | 268 |
| Jun 18, 2026 | 29.89 | 29.89 | 27.02 | 27.69 | 27.69 | -2.40% | 2,264 |
| Jun 17, 2026 | 26.51 | 29.50 | 26.51 | 28.37 | 28.37 | 5.98% | 16,527 |
| Jun 16, 2026 | 24.30 | 27.98 | 24.30 | 26.77 | 26.77 | 0.26% | 56 |
| Jun 15, 2026 | 24.20 | 27.70 | 24.20 | 26.70 | 26.70 | 0.56% | 371 |
| Jun 12, 2026 | 24.90 | 27.73 | 24.90 | 26.55 | 26.55 | -0.90% | 882 |