Nagreeka Capital & Infrastructure Ltd. (NSE:NAGREEKCAP)
India · Delayed Price · Currency is INR 22.50
+0.28 (1.26%)
Apr 2, 2026, 3:23 PM IST
NSE:NAGREEKCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 23.55 | 23.55 | 21.31 | 22.50 | 22.50 | 1.26% | 1,083 |
| Apr 1, 2026 | 21.05 | 23.40 | 21.05 | 22.22 | 22.22 | 6.37% | 10,135 |
| Mar 30, 2026 | 22.99 | 22.99 | 19.51 | 20.89 | 20.89 | -4.17% | 6,138 |
| Mar 27, 2026 | 21.50 | 23.50 | 21.50 | 21.80 | 21.80 | -2.77% | 4,520 |
| Mar 25, 2026 | 23.00 | 23.00 | 21.40 | 22.42 | 22.42 | 5.95% | 5,000 |
| Mar 24, 2026 | 23.50 | 23.50 | 19.30 | 21.16 | 21.16 | -4.25% | 18,454 |
| Mar 23, 2026 | 23.00 | 23.97 | 21.53 | 22.10 | 22.10 | -3.75% | 9,986 |
| Mar 20, 2026 | 23.56 | 25.50 | 22.76 | 22.96 | 22.96 | 1.37% | 3,192 |
| Mar 19, 2026 | 22.81 | 24.49 | 22.20 | 22.65 | 22.65 | -4.71% | 6,424 |
| Mar 18, 2026 | 24.00 | 24.79 | 23.50 | 23.77 | 23.77 | -0.25% | 9,255 |
| Mar 17, 2026 | 25.00 | 25.20 | 23.60 | 23.83 | 23.83 | -1.53% | 9,627 |
| Mar 16, 2026 | 25.00 | 25.00 | 24.01 | 24.20 | 24.20 | -1.26% | 2,310 |
| 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 |