Nagreeka Capital & Infrastructure Ltd. (BOM:532895)
India · Delayed Price · Currency is INR 27.97
-1.33 (-4.54%)
At close: Sep 25, 2026
BOM:532895 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 32.20 | 32.20 | 27.06 | 27.97 | 27.97 | -4.54% | 4,990 |
| Sep 24, 2026 | 31.80 | 31.80 | 28.41 | 29.30 | 29.30 | -4.00% | 4,371 |
| Sep 23, 2026 | 29.29 | 30.94 | 27.90 | 30.52 | 30.52 | 8.07% | 5,665 |
| Sep 22, 2026 | 30.50 | 30.50 | 28.04 | 28.24 | 28.24 | -1.81% | 2,195 |
| Sep 21, 2026 | 28.78 | 29.72 | 26.90 | 28.76 | 28.76 | -0.07% | 8,271 |
| Sep 18, 2026 | 28.95 | 29.20 | 27.75 | 28.78 | 28.78 | 3.30% | 2,889 |
| Sep 17, 2026 | 27.46 | 29.31 | 26.99 | 27.86 | 27.86 | 1.46% | 4,901 |
| Sep 16, 2026 | 28.45 | 28.45 | 26.10 | 27.46 | 27.46 | -0.11% | 11,321 |
| Sep 15, 2026 | 25.88 | 28.30 | 23.58 | 27.49 | 27.49 | 6.67% | 32,619 |
| Sep 11, 2026 | 22.01 | 26.20 | 22.00 | 25.77 | 25.77 | 7.37% | 19,861 |
| Sep 10, 2026 | 23.59 | 24.00 | 23.59 | 24.00 | 24.00 | -0.62% | 2 |
| Sep 9, 2026 | 22.00 | 24.30 | 22.00 | 24.15 | 24.15 | 6.62% | 161 |
| Sep 8, 2026 | 22.50 | 24.30 | 22.50 | 22.65 | 22.65 | -1.95% | 40 |
| Sep 7, 2026 | 22.00 | 24.30 | 22.00 | 23.10 | 23.10 | 3.40% | 167 |
| Sep 4, 2026 | 22.00 | 24.30 | 22.00 | 22.34 | 22.34 | -0.53% | 100 |
| Sep 3, 2026 | 22.86 | 23.72 | 22.45 | 22.46 | 22.46 | -5.03% | 265 |
| Sep 2, 2026 | 22.11 | 24.28 | 22.11 | 23.65 | 23.65 | 4.37% | 30 |
| Sep 1, 2026 | 22.30 | 24.30 | 22.30 | 22.66 | 22.66 | 1.71% | 306 |
| Aug 31, 2026 | 22.26 | 23.84 | 22.26 | 22.28 | 22.28 | -3.34% | 25 |
| Aug 28, 2026 | 22.50 | 23.05 | 22.50 | 23.05 | 23.05 | 1.14% | 214 |
| Aug 27, 2026 | 23.89 | 23.89 | 22.76 | 22.79 | 22.79 | -3.35% | 288 |
| Aug 26, 2026 | 23.00 | 24.00 | 23.00 | 23.58 | 23.58 | 2.43% | 49 |
| Aug 25, 2026 | 22.50 | 23.97 | 22.50 | 23.02 | 23.02 | 0.09% | 1,266 |
| Aug 24, 2026 | 22.45 | 23.45 | 22.45 | 23.00 | 23.00 | 1.72% | 67 |
| Aug 21, 2026 | 22.50 | 25.00 | 22.50 | 22.61 | 22.61 | -1.70% | 378 |
| Aug 20, 2026 | 25.15 | 25.15 | 23.00 | 23.00 | 23.00 | -4.25% | 19 |
| Aug 19, 2026 | 25.20 | 25.20 | 24.02 | 24.02 | 24.02 | 3.27% | 113 |
| Aug 18, 2026 | 24.99 | 24.99 | 22.75 | 23.26 | 23.26 | -1.06% | 158 |
| Aug 17, 2026 | 24.99 | 24.99 | 23.41 | 23.51 | 23.51 | 0.69% | 345 |
| 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 |