Nagreeka Capital & Infrastructure Ltd. (BOM:532895)
India · Delayed Price · Currency is INR 24.90
+0.05 (0.20%)
At close: Nov 4, 2026
BOM:532895 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 22.44 | 28.00 | 22.44 | 24.90 | 24.90 | 0.20% | 1,045 |
| Nov 3, 2026 | 21.10 | 28.75 | 21.10 | 24.85 | 24.85 | -0.60% | 904 |
| Nov 2, 2026 | 21.60 | 25.00 | 21.60 | 25.00 | 25.00 | 4.73% | 3 |
| Oct 30, 2026 | 23.50 | 25.99 | 23.50 | 23.87 | 23.87 | -3.01% | 2,226 |
| Oct 29, 2026 | 20.25 | 28.80 | 20.25 | 24.61 | 24.61 | 1.57% | 514 |
| Oct 28, 2026 | 22.00 | 30.99 | 22.00 | 24.23 | 24.23 | -6.81% | 262 |
| Oct 27, 2026 | 22.52 | 29.00 | 22.52 | 26.00 | 26.00 | -5.80% | 517 |
| Oct 26, 2026 | 22.01 | 27.60 | 22.01 | 27.60 | 27.60 | 19.58% | 12 |
| Oct 23, 2026 | 28.95 | 28.95 | 22.55 | 23.08 | 23.08 | -7.31% | 426 |
| Oct 22, 2026 | 30.59 | 30.59 | 20.45 | 24.90 | 24.90 | -2.35% | 393 |
| Oct 21, 2026 | 20.00 | 28.00 | 20.00 | 25.50 | 25.50 | 5.94% | 1,945 |
| Oct 19, 2026 | 23.50 | 29.95 | 23.50 | 24.07 | 24.07 | -7.74% | 554 |
| Oct 16, 2026 | 24.00 | 29.94 | 24.00 | 26.09 | 26.09 | -4.26% | 45 |
| Oct 15, 2026 | 23.01 | 29.03 | 23.01 | 27.25 | 27.25 | -3.37% | 760 |
| Oct 14, 2026 | 25.12 | 28.20 | 25.12 | 28.20 | 28.20 | 1.81% | 482 |
| Oct 13, 2026 | 24.01 | 28.32 | 24.01 | 27.70 | 27.70 | 4.33% | 110 |
| Oct 12, 2026 | 25.50 | 32.00 | 25.50 | 26.55 | 26.55 | -2.32% | 99,843 |
| Oct 9, 2026 | 25.30 | 27.99 | 25.30 | 27.18 | 27.18 | -3.27% | 270 |
| Oct 8, 2026 | 27.85 | 29.60 | 26.90 | 28.10 | 28.10 | 3.54% | 667 |
| Oct 7, 2026 | 29.90 | 29.90 | 26.01 | 27.14 | 27.14 | -1.38% | 739 |
| Oct 6, 2026 | 23.10 | 27.52 | 23.10 | 27.52 | 27.52 | 9.99% | 1,263 |
| Oct 5, 2026 | 23.05 | 25.95 | 23.05 | 25.02 | 25.02 | -2.00% | 1,405 |
| Oct 1, 2026 | 25.52 | 27.50 | 25.50 | 25.53 | 25.53 | -6.69% | 791 |
| Sep 30, 2026 | 27.99 | 27.99 | 25.53 | 27.36 | 27.36 | 6.25% | 141 |
| Sep 29, 2026 | 26.20 | 28.70 | 25.65 | 25.75 | 25.75 | -3.74% | 618 |
| Sep 28, 2026 | 27.10 | 28.50 | 26.13 | 26.75 | 26.75 | -4.36% | 494 |
| 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 |