Skip to main content
logo
Nagreeka Capital & Infrastructure Ltd. (BOM:532895)
India flag India · Delayed Price · Currency is INR
22.70
+0.05 (0.22%)
At close: Jul 24, 2026

BOM:532895 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202621.6122.7921.6122.7022.700.22%456
Jul 23, 202623.0423.0422.3122.6522.65-3.00%527
Jul 22, 202622.4124.2522.4123.3523.35-0.64%2,732
Jul 21, 202623.4824.0923.4823.5023.50-4.86%305
Jul 20, 202623.6824.7023.0024.7024.704.31%104
Jul 17, 202623.6024.9523.6023.6823.68-4.52%237
Jul 16, 202622.8024.8022.8024.8024.804.42%16
Jul 15, 202622.7524.4422.7523.7523.751.28%361
Jul 14, 202623.1524.9823.1523.4523.45-3.26%321
Jul 13, 202623.6124.2822.9024.2424.244.71%155
Jul 10, 202623.1524.5423.1523.1523.15-3.98%1,148
Jul 9, 202622.7024.6022.7024.1124.112.38%1,510
Jul 8, 202623.1224.8523.1223.5523.55-0.84%354
Jul 7, 202623.6524.8523.6523.7523.75-1.25%1,789
Jul 6, 202624.0024.9824.0024.0524.05-0.50%3,030
Jul 3, 202624.0125.2424.0124.1724.17-1.99%418
Jul 2, 202623.6524.9423.6524.6624.66-0.44%458
Jul 1, 202624.9824.9823.2624.7724.772.91%1,637
Jun 30, 202623.1324.8723.1324.0724.071.22%482
Jun 29, 202623.6525.1923.6523.7823.78-2.30%137
Jun 25, 202625.3625.3624.1824.3424.34-3.68%706
Jun 24, 202624.5625.4724.5625.2725.27-1.10%160
Jun 23, 202625.8226.0725.5225.5525.55-3.95%2,720
Jun 22, 202626.7426.7626.6026.6026.60-1.85%4,163
Jun 19, 202626.5528.5926.5527.1027.10-2.17%1,151
Jun 18, 202627.9929.2927.2627.7027.70-1.39%323
Jun 17, 202627.7030.3927.7028.0928.09-3.14%141
Jun 16, 202626.7129.4026.6129.0029.003.57%1,338
Jun 15, 202627.3128.4427.3128.0028.000.21%20
Jun 12, 202627.3128.4927.3127.9427.94-2.78%1,137
Jun 11, 202630.2530.2528.7428.7428.74-4.99%102
Jun 10, 202627.5030.2527.5030.2530.254.85%251
Jun 9, 202626.2028.8526.2028.8528.854.91%3,889
Jun 8, 202627.2529.9027.2527.5027.50-4.08%1,997
Jun 5, 202626.1128.7026.1128.6728.674.83%2,183
Jun 4, 202626.3028.9226.3027.3527.35-0.73%2,764
Jun 3, 202627.3528.9527.3127.5527.55-4.14%465
Jun 2, 202630.3030.3028.0028.7428.74-0.73%652
Jun 1, 202627.0528.9927.0528.9528.952.95%549
May 29, 202628.5029.0027.8528.1228.12-3.03%5,746
May 27, 202630.3430.3428.0029.0029.00-674
May 26, 202631.4031.4028.9029.0029.00-3.33%464
May 25, 202630.0030.0030.0030.0030.001.69%2
May 22, 202630.5030.5029.5029.5029.501.37%1,020
May 21, 202631.9531.9528.9629.1029.10-4.53%2,260
May 20, 202628.8130.8428.8130.4830.483.67%10
May 19, 202627.0029.4027.0029.4029.405.00%6
May 18, 202630.7930.7928.0028.0028.00-4.76%3
May 15, 202629.4029.4028.0529.4029.404.93%4
May 14, 202630.3930.3928.0228.0228.02-3.21%11