Nagreeka Capital & Infrastructure Ltd. (NSE:NAGREEKCAP)
India · Delayed Price · Currency is INR 24.51
-0.46 (-1.84%)
At close: Mar 13, 2026
NSE:NAGREEKCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 24.51 | 25.59 | 24.50 | 24.51 | 24.51 | -1.84% | 892 |
| Mar 12, 2026 | 25.60 | 25.60 | 24.21 | 24.97 | 24.97 | 0.12% | 7,518 |
| Mar 11, 2026 | 25.00 | 25.99 | 24.02 | 24.94 | 24.94 | 3.57% | 7,300 |
| Mar 10, 2026 | 25.99 | 26.60 | 23.70 | 24.08 | 24.08 | -1.87% | 14,774 |
| Mar 9, 2026 | 24.95 | 24.95 | 23.41 | 24.54 | 24.54 | -3.65% | 2,249 |
| Mar 6, 2026 | 24.01 | 27.60 | 23.99 | 25.47 | 25.47 | 2.13% | 14,372 |
| Mar 5, 2026 | 24.23 | 24.95 | 23.54 | 24.94 | 24.94 | 2.93% | 5,350 |
| Mar 4, 2026 | 21.65 | 24.49 | 21.65 | 24.23 | 24.23 | 2.54% | 11,144 |
| Mar 2, 2026 | 23.56 | 26.47 | 20.60 | 23.63 | 23.63 | -8.20% | 49,677 |
| Feb 27, 2026 | 26.97 | 26.98 | 24.50 | 25.74 | 25.74 | -2.50% | 17,689 |
| Feb 26, 2026 | 26.00 | 26.99 | 26.00 | 26.40 | 26.40 | -1.38% | 2,368 |
| Feb 25, 2026 | 25.75 | 26.88 | 25.75 | 26.77 | 26.77 | 1.67% | 17,083 |
| Feb 24, 2026 | 26.55 | 27.27 | 26.02 | 26.33 | 26.33 | -2.77% | 9,020 |
| Feb 23, 2026 | 27.05 | 27.75 | 27.01 | 27.08 | 27.08 | -0.59% | 6,725 |
| Feb 20, 2026 | 27.25 | 28.45 | 27.00 | 27.24 | 27.24 | -1.45% | 8,183 |
| Feb 19, 2026 | 28.50 | 32.00 | 27.15 | 27.64 | 27.64 | -1.99% | 40,003 |
| Feb 18, 2026 | 30.00 | 30.00 | 27.51 | 28.20 | 28.20 | 0.39% | 1,787 |
| 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 |