Nagreeka Capital & Infrastructure Ltd. (BOM:532895)
India · Delayed Price · Currency is INR 23.35
+0.73 (3.23%)
At close: Aug 14, 2026
BOM:532895 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 22.50 | 24.11 | 22.50 | 23.35 | 23.35 | 3.23% | 656 |
| Aug 13, 2026 | 23.25 | 23.40 | 22.50 | 22.62 | 22.62 | -1.65% | 3,051 |
| Aug 12, 2026 | 22.45 | 23.75 | 22.11 | 23.00 | 23.00 | -3.28% | 958 |
| Aug 11, 2026 | 22.50 | 23.78 | 22.50 | 23.78 | 23.78 | 2.94% | 17 |
| Aug 10, 2026 | 21.51 | 23.99 | 21.51 | 23.10 | 23.10 | 0.22% | 372 |
| Aug 7, 2026 | 22.15 | 23.35 | 22.15 | 23.05 | 23.05 | 2.44% | 21 |
| Aug 6, 2026 | 23.23 | 23.80 | 22.45 | 22.50 | 22.50 | -0.75% | 2,716 |
| Aug 5, 2026 | 22.50 | 24.00 | 22.50 | 22.67 | 22.67 | -4.75% | 346 |
| Aug 4, 2026 | 23.50 | 24.15 | 23.50 | 23.80 | 23.80 | 1.71% | 118 |
| Aug 3, 2026 | 22.00 | 24.60 | 22.00 | 23.40 | 23.40 | 0.91% | 621 |
| Jul 31, 2026 | 21.50 | 24.00 | 21.50 | 23.19 | 23.19 | 0.48% | 34 |
| Jul 30, 2026 | 22.01 | 24.00 | 22.01 | 23.08 | 23.08 | -0.39% | 260 |
| Jul 29, 2026 | 22.02 | 24.03 | 22.02 | 23.17 | 23.17 | 1.62% | 120 |
| Jul 28, 2026 | 22.50 | 24.39 | 22.50 | 22.80 | 22.80 | -4.92% | 325 |
| Jul 27, 2026 | 21.01 | 24.09 | 21.01 | 23.98 | 23.98 | 5.64% | 1,749 |
| Jul 24, 2026 | 21.61 | 22.79 | 21.61 | 22.70 | 22.70 | 0.22% | 456 |
| Jul 23, 2026 | 23.04 | 23.04 | 22.31 | 22.65 | 22.65 | -3.00% | 527 |
| Jul 22, 2026 | 22.41 | 24.25 | 22.41 | 23.35 | 23.35 | -0.64% | 2,732 |
| Jul 21, 2026 | 23.48 | 24.09 | 23.48 | 23.50 | 23.50 | -4.86% | 305 |
| Jul 20, 2026 | 23.68 | 24.70 | 23.00 | 24.70 | 24.70 | 4.31% | 104 |
| Jul 17, 2026 | 23.60 | 24.95 | 23.60 | 23.68 | 23.68 | -4.52% | 237 |
| Jul 16, 2026 | 22.80 | 24.80 | 22.80 | 24.80 | 24.80 | 4.42% | 16 |
| Jul 15, 2026 | 22.75 | 24.44 | 22.75 | 23.75 | 23.75 | 1.28% | 361 |
| Jul 14, 2026 | 23.15 | 24.98 | 23.15 | 23.45 | 23.45 | -3.26% | 321 |
| Jul 13, 2026 | 23.61 | 24.28 | 22.90 | 24.24 | 24.24 | 4.71% | 155 |
| Jul 10, 2026 | 23.15 | 24.54 | 23.15 | 23.15 | 23.15 | -3.98% | 1,148 |
| Jul 9, 2026 | 22.70 | 24.60 | 22.70 | 24.11 | 24.11 | 2.38% | 1,510 |
| Jul 8, 2026 | 23.12 | 24.85 | 23.12 | 23.55 | 23.55 | -0.84% | 354 |
| Jul 7, 2026 | 23.65 | 24.85 | 23.65 | 23.75 | 23.75 | -1.25% | 1,789 |
| Jul 6, 2026 | 24.00 | 24.98 | 24.00 | 24.05 | 24.05 | -0.50% | 3,030 |
| Jul 3, 2026 | 24.01 | 25.24 | 24.01 | 24.17 | 24.17 | -1.99% | 418 |
| Jul 2, 2026 | 23.65 | 24.94 | 23.65 | 24.66 | 24.66 | -0.44% | 458 |
| Jul 1, 2026 | 24.98 | 24.98 | 23.26 | 24.77 | 24.77 | 2.91% | 1,637 |
| Jun 30, 2026 | 23.13 | 24.87 | 23.13 | 24.07 | 24.07 | 1.22% | 482 |
| Jun 29, 2026 | 23.65 | 25.19 | 23.65 | 23.78 | 23.78 | -2.30% | 137 |
| Jun 25, 2026 | 25.36 | 25.36 | 24.18 | 24.34 | 24.34 | -3.68% | 706 |
| Jun 24, 2026 | 24.56 | 25.47 | 24.56 | 25.27 | 25.27 | -1.10% | 160 |
| Jun 23, 2026 | 25.82 | 26.07 | 25.52 | 25.55 | 25.55 | -3.95% | 2,720 |
| Jun 22, 2026 | 26.74 | 26.76 | 26.60 | 26.60 | 26.60 | -1.85% | 4,163 |
| Jun 19, 2026 | 26.55 | 28.59 | 26.55 | 27.10 | 27.10 | -2.17% | 1,151 |
| Jun 18, 2026 | 27.99 | 29.29 | 27.26 | 27.70 | 27.70 | -1.39% | 323 |
| Jun 17, 2026 | 27.70 | 30.39 | 27.70 | 28.09 | 28.09 | -3.14% | 141 |
| Jun 16, 2026 | 26.71 | 29.40 | 26.61 | 29.00 | 29.00 | 3.57% | 1,338 |
| Jun 15, 2026 | 27.31 | 28.44 | 27.31 | 28.00 | 28.00 | 0.21% | 20 |
| Jun 12, 2026 | 27.31 | 28.49 | 27.31 | 27.94 | 27.94 | -2.78% | 1,137 |
| Jun 11, 2026 | 30.25 | 30.25 | 28.74 | 28.74 | 28.74 | -4.99% | 102 |
| Jun 10, 2026 | 27.50 | 30.25 | 27.50 | 30.25 | 30.25 | 4.85% | 251 |
| Jun 9, 2026 | 26.20 | 28.85 | 26.20 | 28.85 | 28.85 | 4.91% | 3,889 |
| Jun 8, 2026 | 27.25 | 29.90 | 27.25 | 27.50 | 27.50 | -4.08% | 1,997 |
| Jun 5, 2026 | 26.11 | 28.70 | 26.11 | 28.67 | 28.67 | 4.83% | 2,183 |