Nagreeka Capital & Infrastructure Ltd. (NSE:NAGREEKCAP)
India · Delayed Price · Currency is INR 27.15
-1.05 (-3.72%)
Feb 19, 2026, 3:29 PM IST
NSE:NAGREEKCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 30.00 | 30.00 | 27.51 | 28.00 | - | -0.32% | 1,887 |
| Feb 17, 2026 | 29.00 | 29.00 | 28.00 | 28.09 | 28.09 | -2.16% | 4,262 |
| Feb 16, 2026 | 30.00 | 30.00 | 28.15 | 28.71 | 28.71 | -3.33% | 11,712 |
| Feb 13, 2026 | 29.80 | 31.60 | 29.25 | 29.70 | 29.70 | -1.36% | 7,064 |
| Feb 12, 2026 | 30.87 | 31.01 | 29.25 | 30.11 | 30.11 | 1.69% | 24,641 |
| Feb 11, 2026 | 31.99 | 32.84 | 29.15 | 29.61 | 29.61 | -6.71% | 115,422 |
| Feb 10, 2026 | 30.39 | 34.79 | 30.35 | 31.74 | 31.74 | 9.34% | 186,601 |
| Feb 9, 2026 | 27.40 | 29.90 | 26.10 | 29.03 | 29.03 | 9.59% | 67,309 |
| Feb 6, 2026 | 25.68 | 27.00 | 25.08 | 26.49 | 26.49 | 3.15% | 3,797 |
| Feb 5, 2026 | 25.71 | 26.50 | 25.32 | 25.68 | 25.68 | -0.12% | 4,718 |
| Feb 4, 2026 | 25.90 | 29.50 | 25.20 | 25.71 | 25.71 | 2.02% | 71,987 |
| Feb 3, 2026 | 25.29 | 27.83 | 24.11 | 25.20 | 25.20 | 2.11% | 9,547 |
| Feb 2, 2026 | 27.50 | 27.50 | 24.51 | 24.68 | 24.68 | -7.57% | 5,105 |
| Feb 1, 2026 | 26.00 | 27.90 | 25.60 | 26.70 | 26.70 | 0.38% | 6,953 |
| Jan 30, 2026 | 27.00 | 27.40 | 26.10 | 26.60 | 26.60 | 2.39% | 6,922 |
| Jan 29, 2026 | 27.00 | 27.00 | 25.06 | 25.98 | 25.98 | 0.85% | 4,673 |
| Jan 28, 2026 | 29.70 | 29.70 | 25.11 | 25.76 | 25.76 | 2.71% | 10,112 |
| Jan 27, 2026 | 24.25 | 26.00 | 24.25 | 25.08 | 25.08 | -3.87% | 5,347 |
| Jan 23, 2026 | 27.80 | 27.80 | 26.05 | 26.09 | 26.09 | 0.77% | 7,038 |
| Jan 22, 2026 | 25.00 | 28.47 | 25.00 | 25.89 | 25.89 | 2.58% | 7,832 |
| Jan 21, 2026 | 23.23 | 26.79 | 23.23 | 25.24 | 25.24 | -3.77% | 4,087 |
| Jan 20, 2026 | 28.90 | 28.90 | 26.21 | 26.23 | 26.23 | -4.13% | 1,274 |
| Jan 19, 2026 | 31.99 | 31.99 | 26.20 | 27.36 | 27.36 | -2.01% | 33,459 |
| Jan 16, 2026 | 28.36 | 28.36 | 27.00 | 27.92 | 27.92 | 3.37% | 2,672 |
| Jan 14, 2026 | 26.50 | 27.95 | 26.16 | 27.01 | 27.01 | -1.06% | 4,693 |
| Jan 13, 2026 | 27.45 | 29.50 | 27.21 | 27.30 | 27.30 | -4.55% | 7,678 |
| Jan 12, 2026 | 26.50 | 28.60 | 26.50 | 28.60 | 28.60 | 4.00% | 1,490 |
| Jan 9, 2026 | 29.00 | 29.00 | 27.50 | 27.50 | 27.50 | -2.10% | 354 |
| Jan 8, 2026 | 28.50 | 29.50 | 27.76 | 28.09 | 28.09 | -1.37% | 27,511 |
| Jan 7, 2026 | 27.31 | 28.50 | 27.10 | 28.48 | 28.48 | 4.28% | 6,342 |
| Jan 6, 2026 | 27.15 | 28.30 | 27.02 | 27.31 | 27.31 | 0.74% | 16,093 |
| Jan 5, 2026 | 27.61 | 28.75 | 26.60 | 27.11 | 27.11 | -1.35% | 12,478 |
| Jan 2, 2026 | 27.90 | 27.90 | 26.98 | 27.48 | 27.48 | 2.16% | 5,130 |
| Jan 1, 2026 | 29.10 | 29.10 | 26.60 | 26.90 | 26.90 | -3.41% | 3,298 |
| Dec 31, 2025 | 29.70 | 29.70 | 27.16 | 27.85 | 27.85 | -1.94% | 908 |
| Dec 30, 2025 | 29.35 | 29.35 | 28.40 | 28.40 | 28.40 | 1.46% | 5 |
| Dec 29, 2025 | 27.99 | 27.99 | 26.12 | 27.99 | 27.99 | 2.30% | 3,249 |
| Dec 26, 2025 | 28.00 | 28.00 | 27.31 | 27.36 | 27.36 | -4.00% | 3,011 |
| Dec 24, 2025 | 28.99 | 28.99 | 26.61 | 28.50 | 28.50 | 3.22% | 5,306 |
| Dec 23, 2025 | 28.60 | 28.60 | 27.60 | 27.61 | 27.61 | - | 2,254 |
| Dec 22, 2025 | 27.80 | 28.50 | 27.11 | 27.61 | 27.61 | -1.32% | 347 |
| Dec 19, 2025 | 26.50 | 28.00 | 26.50 | 27.98 | 27.98 | 3.06% | 1,667 |
| Dec 18, 2025 | 28.80 | 28.80 | 27.10 | 27.15 | 27.15 | -3.04% | 1,495 |
| Dec 17, 2025 | 28.00 | 28.80 | 27.99 | 28.00 | 28.00 | - | 5,448 |
| Dec 16, 2025 | 27.05 | 28.80 | 27.05 | 28.00 | 28.00 | -1.34% | 4,679 |
| Dec 15, 2025 | 27.00 | 28.45 | 26.10 | 28.38 | 28.38 | 4.72% | 2,703 |
| Dec 12, 2025 | 27.32 | 28.60 | 26.35 | 27.10 | 27.10 | -0.81% | 2,134 |
| Dec 11, 2025 | 28.25 | 28.25 | 26.15 | 27.32 | 27.32 | 0.22% | 210 |
| Dec 10, 2025 | 26.39 | 27.30 | 26.05 | 27.26 | 27.26 | 2.40% | 3,151 |
| Dec 9, 2025 | 25.75 | 27.33 | 25.75 | 26.62 | 26.62 | -1.41% | 1,945 |