Nagreeka Capital & Infrastructure Ltd. (BOM:532895)
India · Delayed Price · Currency is INR 25.65
-0.52 (-1.99%)
At close: Jan 21, 2026
BOM:532895 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 4.18% | 1 |
| Jan 5, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -0.21% | 2 |
| Jan 2, 2026 | 29.00 | 29.00 | 27.70 | 28.75 | 28.75 | -0.86% | 175 |
| Jan 1, 2026 | 29.24 | 29.24 | 29.00 | 29.00 | 29.00 | -1.99% | 36 |
| Dec 31, 2025 | 30.00 | 30.00 | 29.59 | 29.59 | 29.59 | 3.10% | 202 |
| Dec 30, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -1.03% | 7 |
| Dec 29, 2025 | 26.51 | 29.00 | 26.51 | 29.00 | 29.00 | 4.09% | 30 |
| Dec 26, 2025 | 29.07 | 29.07 | 27.86 | 27.86 | 27.86 | -4.98% | 130 |
| Dec 22, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.03% | 3 |
| Dec 18, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -0.10% | 1 |
| Dec 17, 2025 | 29.47 | 29.47 | 29.36 | 29.36 | 29.36 | 4.08% | 51 |
| Dec 16, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 4.99% | 30 |
| Dec 15, 2025 | 26.89 | 26.89 | 26.86 | 26.87 | 26.87 | -4.95% | 236 |
| Dec 12, 2025 | 28.30 | 28.30 | 28.26 | 28.27 | 28.27 | 4.36% | 29 |
| Dec 11, 2025 | 25.80 | 27.09 | 25.80 | 27.09 | 27.09 | 5.00% | 40 |
| Dec 9, 2025 | 26.98 | 26.98 | 25.80 | 25.80 | 25.80 | -4.37% | 844 |
| 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 |