Nagreeka Exports Limited (BOM:521109)
India · Delayed Price · Currency is INR 26.05
-1.83 (-6.56%)
At close: May 5, 2026
Nagreeka Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 27.73 | 32.68 | 26.00 | 26.05 | 26.05 | -6.56% | 1,608 |
| May 4, 2026 | 26.00 | 31.50 | 26.00 | 27.88 | 27.88 | -2.18% | 870 |
| Apr 30, 2026 | 26.11 | 28.90 | 26.11 | 28.50 | 28.50 | 4.90% | 708 |
| Apr 29, 2026 | 29.99 | 29.99 | 27.14 | 27.17 | 27.17 | -9.43% | 127 |
| Apr 28, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 8.62% | 11 |
| Apr 27, 2026 | 28.01 | 28.50 | 27.07 | 27.62 | 27.62 | 1.92% | 429 |
| Apr 24, 2026 | 28.00 | 28.00 | 27.10 | 27.10 | 27.10 | -5.77% | 55 |
| Apr 23, 2026 | 32.98 | 32.98 | 28.76 | 28.76 | 28.76 | -3.52% | 1,118 |
| Apr 22, 2026 | 30.90 | 30.90 | 29.29 | 29.81 | 29.81 | 0.44% | 5,210 |
| Apr 21, 2026 | 27.88 | 30.57 | 24.41 | 29.68 | 29.68 | 6.46% | 18,127 |
| Apr 20, 2026 | 26.83 | 28.04 | 26.41 | 27.88 | 27.88 | 6.66% | 2,406 |
| Apr 17, 2026 | 25.00 | 27.77 | 24.50 | 26.14 | 26.14 | 1.08% | 3,632 |
| Apr 16, 2026 | 27.00 | 27.00 | 25.86 | 25.86 | 25.86 | 10.51% | 3 |
| Apr 13, 2026 | 25.80 | 25.80 | 23.25 | 23.40 | 23.40 | -2.99% | 306 |
| Apr 9, 2026 | 23.88 | 24.98 | 22.00 | 24.12 | 24.12 | 4.06% | 11,925 |
| Apr 8, 2026 | 22.99 | 24.00 | 20.53 | 23.18 | 23.18 | 7.71% | 13,107 |
| Apr 7, 2026 | 23.50 | 23.50 | 21.20 | 21.52 | 21.52 | 1.13% | 1,153 |
| Apr 6, 2026 | 21.21 | 21.55 | 20.25 | 21.28 | 21.28 | 5.35% | 11 |
| Apr 2, 2026 | 21.20 | 21.20 | 19.09 | 20.20 | 20.20 | -1.22% | 159 |
| Apr 1, 2026 | 18.75 | 21.06 | 18.18 | 20.45 | 20.45 | 11.38% | 4,572 |
| Mar 30, 2026 | 18.51 | 18.51 | 17.52 | 18.36 | 18.36 | -3.37% | 2,377 |
| Mar 27, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -6.17% | 4,181 |
| Mar 25, 2026 | 21.00 | 21.50 | 20.10 | 20.25 | 20.25 | -1.70% | 1,948 |
| Mar 24, 2026 | 21.00 | 21.00 | 20.13 | 20.60 | 20.60 | 2.95% | 30,455 |
| Mar 23, 2026 | 22.01 | 22.01 | 19.35 | 20.01 | 20.01 | -7.58% | 1,816 |
| Mar 20, 2026 | 21.00 | 21.95 | 21.00 | 21.65 | 21.65 | 1.41% | 4,138 |
| Mar 19, 2026 | 21.35 | 25.29 | 21.32 | 21.35 | 21.35 | -2.51% | 373 |
| Mar 18, 2026 | 21.83 | 22.35 | 21.66 | 21.90 | 21.90 | -0.32% | 631 |
| Mar 17, 2026 | 22.18 | 22.51 | 21.82 | 21.97 | 21.97 | -7.69% | 4,102 |
| Mar 16, 2026 | 24.00 | 24.01 | 22.09 | 23.80 | 23.80 | 0.29% | 2,107 |
| Mar 13, 2026 | 23.40 | 23.80 | 22.51 | 23.73 | 23.73 | -7.56% | 4,911 |
| Mar 12, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 8.36% | 1 |
| Mar 10, 2026 | 24.79 | 24.79 | 23.65 | 23.69 | 23.69 | 2.33% | 549 |
| Mar 9, 2026 | 24.00 | 26.00 | 22.00 | 23.15 | 23.15 | -2.69% | 948 |
| Mar 6, 2026 | 24.94 | 24.94 | 23.79 | 23.79 | 23.79 | -0.79% | 151 |
| 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 |