Nagreeka Capital & Infrastructure Ltd. (BOM:532895)
India · Delayed Price · Currency is INR 29.81
-0.40 (-1.32%)
At close: May 5, 2026
BOM:532895 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 24.50 | 24.97 | 23.89 | 24.07 | 24.07 | -7.10% | 263 |
| Mar 6, 2026 | 25.47 | 27.00 | 24.40 | 25.91 | 25.91 | 3.64% | 2,888 |
| Mar 5, 2026 | 23.50 | 25.46 | 23.50 | 25.00 | 25.00 | -0.40% | 4,299 |
| Mar 4, 2026 | 22.49 | 26.49 | 22.31 | 25.10 | 25.10 | 6.90% | 10,265 |
| Mar 2, 2026 | 24.50 | 25.75 | 22.38 | 23.48 | 23.48 | -9.73% | 3,844 |
| Feb 27, 2026 | 28.99 | 28.99 | 25.15 | 26.01 | 26.01 | -3.56% | 3,562 |
| Feb 26, 2026 | 25.01 | 26.99 | 25.01 | 26.97 | 26.97 | 0.67% | 401 |
| Feb 25, 2026 | 26.00 | 27.09 | 25.50 | 26.79 | 26.79 | 0.53% | 28 |
| Feb 24, 2026 | 27.03 | 27.03 | 26.25 | 26.65 | 26.65 | -1.41% | 374 |
| Feb 23, 2026 | 31.30 | 31.30 | 26.75 | 27.03 | 27.03 | -1.71% | 910 |
| Feb 20, 2026 | 27.52 | 28.30 | 27.48 | 27.50 | 27.50 | 0.51% | 1,783 |
| Feb 19, 2026 | 28.01 | 31.40 | 27.28 | 27.36 | 27.36 | -5.66% | 6,034 |
| Feb 18, 2026 | 27.50 | 29.70 | 27.50 | 29.00 | 29.00 | 3.20% | 102 |
| Feb 17, 2026 | 28.21 | 28.21 | 27.95 | 28.10 | 28.10 | -1.99% | 1,555 |