Nagreeka Capital & Infrastructure Ltd. (BOM:532895)
India · Delayed Price · Currency is INR 22.05
+1.05 (5.00%)
At close: Mar 25, 2026
BOM:532895 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 21.50 | 22.50 | 21.50 | 22.05 | 22.05 | 5.00% | 23,205 |
| Mar 24, 2026 | 23.50 | 23.50 | 21.00 | 21.00 | 21.00 | -5.11% | 5,658 |
| Mar 23, 2026 | 23.00 | 23.00 | 22.00 | 22.13 | 22.13 | -3.78% | 3,441 |
| Mar 20, 2026 | 22.50 | 26.00 | 22.50 | 23.00 | 23.00 | 0.17% | 130 |
| Mar 19, 2026 | 23.00 | 27.89 | 22.50 | 22.96 | 22.96 | -3.12% | 1,115 |
| Mar 18, 2026 | 23.74 | 23.74 | 23.70 | 23.70 | 23.70 | -0.17% | 150 |
| Mar 17, 2026 | 24.52 | 25.25 | 23.56 | 23.74 | 23.74 | -3.81% | 16,397 |
| Mar 16, 2026 | 24.65 | 24.68 | 24.37 | 24.68 | 24.68 | -1.24% | 57,313 |
| Mar 13, 2026 | 25.00 | 25.25 | 24.69 | 24.99 | 24.99 | 2.00% | 108 |
| Mar 12, 2026 | 25.50 | 25.60 | 24.45 | 24.50 | 24.50 | -3.96% | 7,819 |
| Mar 11, 2026 | 24.62 | 25.51 | 23.54 | 25.51 | 25.51 | -1.88% | 16,196 |
| Mar 10, 2026 | 24.75 | 26.20 | 24.25 | 26.00 | 26.00 | 8.02% | 3,498 |
| Mar 9, 2026 | 24.50 | 24.97 | 23.89 | 24.07 | 24.07 | -7.10% | 263 |
| Mar 6, 2026 | 25.47 | 27.00 | 24.40 | 25.91 | 25.91 | 3.64% | 2,888 |
| Mar 5, 2026 | 23.50 | 25.46 | 23.50 | 25.00 | 25.00 | -0.40% | 4,299 |
| Mar 4, 2026 | 22.49 | 26.49 | 22.31 | 25.10 | 25.10 | 6.90% | 10,265 |
| Mar 2, 2026 | 24.50 | 25.75 | 22.38 | 23.48 | 23.48 | -9.73% | 3,844 |
| Feb 27, 2026 | 28.99 | 28.99 | 25.15 | 26.01 | 26.01 | -3.56% | 3,562 |
| Feb 26, 2026 | 25.01 | 26.99 | 25.01 | 26.97 | 26.97 | 0.67% | 401 |
| Feb 25, 2026 | 26.00 | 27.09 | 25.50 | 26.79 | 26.79 | 0.53% | 28 |
| Feb 24, 2026 | 27.03 | 27.03 | 26.25 | 26.65 | 26.65 | -1.41% | 374 |
| Feb 23, 2026 | 31.30 | 31.30 | 26.75 | 27.03 | 27.03 | -1.71% | 910 |
| Feb 20, 2026 | 27.52 | 28.30 | 27.48 | 27.50 | 27.50 | 0.51% | 1,783 |
| Feb 19, 2026 | 28.01 | 31.40 | 27.28 | 27.36 | 27.36 | -5.66% | 6,034 |
| Feb 18, 2026 | 27.50 | 29.70 | 27.50 | 29.00 | 29.00 | 3.20% | 102 |
| Feb 17, 2026 | 28.21 | 28.21 | 27.95 | 28.10 | 28.10 | -1.99% | 1,555 |
| Feb 16, 2026 | 29.00 | 29.25 | 28.66 | 28.67 | 28.67 | -2.45% | 167 |
| Feb 13, 2026 | 34.00 | 35.90 | 29.19 | 29.39 | 29.39 | -2.10% | 8,730 |
| Feb 12, 2026 | 30.01 | 31.49 | 29.16 | 30.02 | 30.02 | 0.77% | 29,449 |
| Feb 11, 2026 | 31.50 | 34.00 | 29.40 | 29.79 | 29.79 | -7.37% | 62,584 |
| Feb 10, 2026 | 29.65 | 34.00 | 29.65 | 32.16 | 32.16 | 10.44% | 26,132 |
| Feb 9, 2026 | 31.75 | 31.75 | 26.50 | 29.12 | 29.12 | 9.10% | 15,527 |
| Feb 6, 2026 | 25.89 | 26.79 | 25.89 | 26.69 | 26.69 | 0.49% | 35 |
| Feb 5, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 1.65% | 1 |
| Feb 4, 2026 | 25.82 | 29.69 | 25.82 | 26.13 | 26.13 | 3.69% | 12,341 |
| Feb 3, 2026 | 25.01 | 26.88 | 24.60 | 25.20 | 25.20 | 0.76% | 15,477 |
| Feb 2, 2026 | 26.10 | 26.10 | 25.01 | 25.01 | 25.01 | -7.61% | 6 |
| Jan 30, 2026 | 32.00 | 32.00 | 26.49 | 27.07 | 27.07 | 0.93% | 1,101 |
| Jan 29, 2026 | 29.90 | 29.90 | 25.27 | 26.82 | 26.82 | 5.18% | 129 |
| Jan 28, 2026 | 28.80 | 28.80 | 25.32 | 25.50 | 25.50 | -3.04% | 532 |
| Jan 27, 2026 | 23.45 | 29.40 | 23.45 | 26.30 | 26.30 | -1.13% | 16 |
| Jan 22, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 3.70% | 3 |
| Jan 21, 2026 | 24.00 | 27.08 | 24.00 | 25.65 | 25.65 | -1.99% | 180 |
| Jan 20, 2026 | 26.51 | 27.68 | 26.17 | 26.17 | 26.17 | -1.25% | 787 |
| Jan 19, 2026 | 32.20 | 32.20 | 26.24 | 26.50 | 26.50 | -1.85% | 6,405 |
| Jan 16, 2026 | 28.29 | 28.29 | 27.00 | 27.00 | 27.00 | 0.07% | 31 |
| Jan 14, 2026 | 28.29 | 28.29 | 26.98 | 26.98 | 26.98 | - | 101 |
| Jan 13, 2026 | 27.00 | 27.00 | 26.98 | 26.98 | 26.98 | - | 68 |
| Jan 12, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -5.00% | 553 |
| Jan 9, 2026 | 29.48 | 29.48 | 28.40 | 28.40 | 28.40 | -4.98% | 51 |