Nagreeka Capital & Infrastructure Ltd. (BOM:532895)
India · Delayed Price · Currency is INR 30.00
+0.50 (1.69%)
At close: May 25, 2026
BOM:532895 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.69% | 2 |
| May 22, 2026 | 30.50 | 30.50 | 29.50 | 29.50 | 29.50 | 1.37% | 1,020 |
| May 21, 2026 | 31.95 | 31.95 | 28.96 | 29.10 | 29.10 | -4.53% | 2,260 |
| May 20, 2026 | 28.81 | 30.84 | 28.81 | 30.48 | 30.48 | 3.67% | 10 |
| May 19, 2026 | 27.00 | 29.40 | 27.00 | 29.40 | 29.40 | 5.00% | 6 |
| May 18, 2026 | 30.79 | 30.79 | 28.00 | 28.00 | 28.00 | -4.76% | 3 |
| May 15, 2026 | 29.40 | 29.40 | 28.05 | 29.40 | 29.40 | 4.93% | 4 |
| May 14, 2026 | 30.39 | 30.39 | 28.02 | 28.02 | 28.02 | -3.21% | 11 |
| May 13, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 1.76% | 2 |
| May 12, 2026 | 29.39 | 31.40 | 28.45 | 28.45 | 28.45 | -4.88% | 683 |
| May 11, 2026 | 29.95 | 29.95 | 29.91 | 29.91 | 29.91 | -4.99% | 1,330 |
| May 8, 2026 | 29.00 | 31.48 | 29.00 | 31.48 | 31.48 | 3.31% | 105 |
| May 7, 2026 | 28.75 | 30.50 | 28.75 | 30.47 | 30.47 | 4.89% | 122 |
| May 6, 2026 | 29.99 | 29.99 | 28.60 | 29.05 | 29.05 | -2.55% | 228 |
| May 5, 2026 | 30.49 | 30.49 | 28.75 | 29.81 | 29.81 | -1.32% | 840 |
| May 4, 2026 | 31.70 | 31.70 | 30.21 | 30.21 | 30.21 | -5.00% | 2,687 |
| Apr 30, 2026 | 34.00 | 34.00 | 31.59 | 31.80 | 31.80 | -4.36% | 6,587 |
| Apr 29, 2026 | 33.97 | 33.97 | 33.25 | 33.25 | 33.25 | -4.97% | 65 |
| Apr 28, 2026 | 33.99 | 35.70 | 32.55 | 34.99 | 34.99 | 2.73% | 1,687 |
| Apr 27, 2026 | 37.00 | 37.00 | 34.04 | 34.06 | 34.06 | -4.94% | 2,384 |
| Apr 24, 2026 | 36.16 | 38.50 | 34.21 | 35.83 | 35.83 | -3.40% | 4,903 |
| Apr 23, 2026 | 37.90 | 38.00 | 35.82 | 37.09 | 37.09 | 2.09% | 45,965 |
| Apr 22, 2026 | 30.18 | 36.33 | 28.56 | 36.33 | 36.33 | 19.98% | 60,306 |
| Apr 21, 2026 | 30.91 | 32.26 | 30.02 | 30.28 | 30.28 | -2.04% | 9,822 |
| Apr 20, 2026 | 34.94 | 35.95 | 30.75 | 30.91 | 30.91 | 1.21% | 31,047 |
| Apr 17, 2026 | 25.80 | 30.54 | 25.80 | 30.54 | 30.54 | 20.00% | 32,466 |
| Apr 16, 2026 | 24.00 | 27.94 | 24.00 | 25.45 | 25.45 | 2.33% | 448 |
| Apr 15, 2026 | 23.60 | 25.76 | 23.60 | 24.87 | 24.87 | -6.01% | 1,865 |
| Apr 13, 2026 | 28.00 | 28.00 | 23.60 | 26.46 | 26.46 | 2.60% | 534 |
| Apr 10, 2026 | 22.55 | 26.35 | 22.55 | 25.79 | 25.79 | 15.96% | 3,070 |
| Apr 9, 2026 | 23.90 | 23.90 | 22.05 | 22.24 | 22.24 | -7.14% | 519 |
| Apr 8, 2026 | 22.00 | 25.50 | 22.00 | 23.95 | 23.95 | 11.29% | 2,864 |
| Apr 7, 2026 | 22.00 | 22.00 | 21.45 | 21.52 | 21.52 | -0.14% | 964 |
| Apr 6, 2026 | 22.00 | 23.12 | 21.35 | 21.55 | 21.55 | -7.87% | 24,996 |
| Apr 2, 2026 | 23.40 | 23.90 | 23.39 | 23.39 | 23.39 | -3.55% | 3 |
| Apr 1, 2026 | 24.25 | 24.37 | 23.00 | 24.25 | 24.25 | 17.43% | 432 |
| Mar 30, 2026 | 21.86 | 21.86 | 20.50 | 20.65 | 20.65 | -5.54% | 3,090 |
| Mar 27, 2026 | 21.50 | 23.00 | 21.50 | 21.86 | 21.86 | -0.86% | 1,063 |
| Mar 25, 2026 | 21.50 | 22.50 | 21.50 | 22.05 | 22.05 | 5.00% | 23,205 |
| Mar 24, 2026 | 23.50 | 23.50 | 21.00 | 21.00 | 21.00 | -5.11% | 5,658 |
| Mar 23, 2026 | 23.00 | 23.00 | 22.00 | 22.13 | 22.13 | -3.78% | 3,441 |
| Mar 20, 2026 | 22.50 | 26.00 | 22.50 | 23.00 | 23.00 | 0.17% | 130 |
| Mar 19, 2026 | 23.00 | 27.89 | 22.50 | 22.96 | 22.96 | -3.12% | 1,115 |
| Mar 18, 2026 | 23.74 | 23.74 | 23.70 | 23.70 | 23.70 | -0.17% | 150 |
| Mar 17, 2026 | 24.52 | 25.25 | 23.56 | 23.74 | 23.74 | -3.81% | 16,397 |
| Mar 16, 2026 | 24.65 | 24.68 | 24.37 | 24.68 | 24.68 | -1.24% | 57,313 |
| Mar 13, 2026 | 25.00 | 25.25 | 24.69 | 24.99 | 24.99 | 2.00% | 108 |
| Mar 12, 2026 | 25.50 | 25.60 | 24.45 | 24.50 | 24.50 | -3.96% | 7,819 |
| Mar 11, 2026 | 24.62 | 25.51 | 23.54 | 25.51 | 25.51 | -1.88% | 16,196 |
| Mar 10, 2026 | 24.75 | 26.20 | 24.25 | 26.00 | 26.00 | 8.02% | 3,498 |