Nagreeka Capital & Infrastructure Ltd. (BOM:532895)
India · Delayed Price · Currency is INR 26.98
-1.42 (-5.00%)
At close: Dec 4, 2025
BOM:532895 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 29.80 | 29.80 | 26.98 | 26.98 | 26.98 | -5.00% | 103 |
| Dec 3, 2025 | 29.39 | 29.39 | 28.39 | 28.40 | 28.40 | -4.95% | 1,117 |
| Dec 2, 2025 | 29.95 | 29.95 | 29.88 | 29.88 | 29.88 | 4.55% | 67 |
| Dec 1, 2025 | 28.97 | 29.07 | 27.50 | 28.58 | 28.58 | 3.21% | 706 |
| Nov 28, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 4.97% | 30 |
| Nov 27, 2025 | 27.88 | 28.60 | 26.38 | 26.38 | 26.38 | -3.19% | 728 |
| Nov 26, 2025 | 27.69 | 28.88 | 27.25 | 27.25 | 27.25 | -1.62% | 328 |
| Nov 25, 2025 | 28.60 | 28.60 | 26.85 | 27.70 | 27.70 | -1.81% | 207 |
| Nov 24, 2025 | 28.28 | 28.28 | 28.20 | 28.21 | 28.21 | 3.79% | 90 |
| Nov 21, 2025 | 27.15 | 28.49 | 27.15 | 27.18 | 27.18 | -3.51% | 50 |
| Nov 20, 2025 | 30.00 | 30.00 | 28.01 | 28.17 | 28.17 | -3.73% | 203 |
| Nov 19, 2025 | 29.49 | 29.49 | 28.91 | 29.26 | 29.26 | -3.84% | 5,154 |
| Nov 18, 2025 | 30.98 | 30.98 | 28.56 | 30.43 | 30.43 | 1.94% | 673 |
| Nov 17, 2025 | 29.70 | 30.90 | 29.64 | 29.85 | 29.85 | -4.30% | 190 |
| Nov 14, 2025 | 30.35 | 31.47 | 29.21 | 31.19 | 31.19 | 2.77% | 508 |
| Nov 13, 2025 | 29.13 | 30.35 | 29.12 | 30.35 | 30.35 | -0.49% | 170 |
| Nov 12, 2025 | 30.89 | 30.89 | 29.33 | 30.50 | 30.50 | -1.20% | 12,116 |
| Nov 11, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -4.99% | 4 |
| Nov 10, 2025 | 30.71 | 32.49 | 30.71 | 32.49 | 32.49 | 0.59% | 371 |
| Nov 7, 2025 | 33.99 | 33.99 | 32.30 | 32.30 | 32.30 | -4.97% | 140 |
| Nov 6, 2025 | 34.34 | 34.34 | 31.73 | 33.99 | 33.99 | 1.83% | 886 |
| Nov 4, 2025 | 33.40 | 34.65 | 32.50 | 33.38 | 33.38 | 1.15% | 5,765 |
| Nov 3, 2025 | 33.17 | 33.17 | 32.96 | 33.00 | 33.00 | 4.43% | 118 |
| Oct 31, 2025 | 30.49 | 31.60 | 29.30 | 31.60 | 31.60 | 4.98% | 5,314 |
| Oct 30, 2025 | 30.30 | 30.30 | 29.99 | 30.10 | 30.10 | -0.66% | 732 |
| Oct 29, 2025 | 31.49 | 31.49 | 30.03 | 30.30 | 30.30 | -3.35% | 1,675 |
| Oct 28, 2025 | 30.95 | 31.35 | 30.12 | 31.35 | 31.35 | 0.45% | 1,201 |
| Oct 27, 2025 | 31.96 | 31.96 | 31.00 | 31.21 | 31.21 | -3.91% | 2,847 |
| Oct 24, 2025 | 32.49 | 32.49 | 31.00 | 32.48 | 32.48 | -0.03% | 387 |
| Oct 23, 2025 | 33.05 | 33.05 | 32.49 | 32.49 | 32.49 | 2.30% | 8 |
| Oct 21, 2025 | 30.99 | 32.15 | 30.51 | 31.76 | 31.76 | 3.72% | 679 |
| Oct 20, 2025 | 32.19 | 32.48 | 30.60 | 30.62 | 30.62 | -4.88% | 981 |
| Oct 17, 2025 | 29.13 | 32.19 | 29.13 | 32.19 | 32.19 | 4.99% | 11,185 |
| Oct 16, 2025 | 30.71 | 30.71 | 30.66 | 30.66 | 30.66 | -4.99% | 6,054 |
| Oct 15, 2025 | 32.30 | 32.52 | 32.27 | 32.27 | 32.27 | -4.98% | 6,111 |
| Oct 14, 2025 | 38.10 | 39.80 | 33.46 | 33.96 | 33.96 | -14.13% | 11,154 |
| Oct 13, 2025 | 39.95 | 41.04 | 37.86 | 39.55 | 39.55 | -1.52% | 33,550 |
| Oct 10, 2025 | 39.56 | 42.37 | 38.35 | 40.16 | 40.16 | 13.74% | 119,867 |
| Oct 9, 2025 | 35.00 | 35.31 | 35.00 | 35.31 | 35.31 | 19.98% | 14,529 |
| Oct 8, 2025 | 30.80 | 31.15 | 29.43 | 29.43 | 29.43 | -1.44% | 3,497 |
| Oct 7, 2025 | 28.00 | 30.00 | 27.82 | 29.86 | 29.86 | 6.41% | 2,183 |
| Oct 6, 2025 | 26.12 | 28.16 | 26.12 | 28.06 | 28.06 | 0.21% | 5,325 |
| Oct 3, 2025 | 27.50 | 28.50 | 27.26 | 28.00 | 28.00 | 0.36% | 407 |
| Oct 1, 2025 | 27.75 | 28.00 | 27.50 | 27.90 | 27.90 | 1.53% | 200 |
| Sep 30, 2025 | 27.70 | 27.70 | 27.48 | 27.48 | 27.48 | -0.07% | 91 |
| Sep 29, 2025 | 27.25 | 27.50 | 27.00 | 27.50 | 27.50 | -1.57% | 1,654 |
| Sep 26, 2025 | 27.00 | 28.46 | 27.00 | 27.94 | 27.94 | 3.37% | 11,063 |
| Sep 25, 2025 | 27.25 | 27.75 | 26.96 | 27.03 | 27.03 | 0.48% | 2,289 |
| Sep 24, 2025 | 27.75 | 27.75 | 26.74 | 26.90 | 26.90 | -2.18% | 3,976 |
| Sep 23, 2025 | 27.75 | 27.75 | 27.00 | 27.50 | 27.50 | - | 3,403 |