NSE:NAGREEKCAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	26.83	28.69	26.29	27.36	27.36	-1.08%	86,801
Jun 18, 2026	28.00	29.00	27.00	27.66	27.66	-1.39%	4,867
Jun 17, 2026	30.00	30.00	27.55	28.05	28.05	-3.28%	13,059
Jun 16, 2026	27.55	29.30	27.55	29.00	29.00	3.57%	14,477
Jun 15, 2026	27.25	28.99	27.25	28.00	28.00	-0.11%	3,244
Jun 12, 2026	26.11	28.44	26.11	28.03	28.03	2.67%	3,814
Jun 11, 2026	27.10	29.00	27.10	27.30	27.30	-4.18%	55,948
Jun 10, 2026	27.25	28.70	27.20	28.49	28.49	1.71%	8,095
Jun 9, 2026	26.51	28.24	26.51	28.01	28.01	1.63%	43,150
Jun 8, 2026	28.00	28.75	27.11	27.56	27.56	-2.27%	17,122
Jun 5, 2026	27.50	28.65	27.23	28.20	28.20	-1.57%	83,158
Jun 4, 2026	27.55	28.74	27.55	28.65	28.65	1.42%	2,593
Jun 3, 2026	26.72	28.44	26.72	28.25	28.25	1.00%	9,148
Jun 2, 2026	26.81	28.49	26.81	27.97	27.97	-0.39%	6,795
Jun 1, 2026	27.05	28.47	27.05	28.08	28.08	-0.32%	1,522
May 29, 2026	28.03	28.99	28.02	28.17	28.17	-4.48%	8,885
May 27, 2026	28.91	29.80	28.00	29.49	29.49	2.04%	1,901
May 26, 2026	29.80	29.80	28.16	28.90	28.90	-0.34%	2,946
May 25, 2026	29.79	29.79	28.41	29.00	29.00	2.04%	3,669
May 22, 2026	29.58	29.58	28.10	28.42	28.42	-2.54%	2,618
May 21, 2026	28.00	29.49	27.40	29.16	29.16	2.57%	7,132
May 20, 2026	27.26	28.90	27.05	28.43	28.43	0.89%	2,894
May 19, 2026	28.80	29.20	28.01	28.18	28.18	1.33%	1,343
May 18, 2026	27.65	28.89	27.65	27.81	27.81	-3.80%	4,370
May 15, 2026	28.07	29.55	28.07	28.91	28.91	0.45%	5,611
May 14, 2026	29.25	29.78	28.56	28.78	28.78	0.77%	3,504
May 13, 2026	28.98	28.98	28.50	28.56	28.56	-2.69%	1,866
May 12, 2026	29.39	29.50	28.05	29.35	29.35	-0.17%	4,697
May 11, 2026	29.60	29.65	28.50	29.40	29.40	-2.00%	17,820
May 8, 2026	30.48	30.48	28.71	30.00	30.00	0.50%	3,643
May 7, 2026	29.42	30.59	28.01	29.85	29.85	1.46%	10,613
May 6, 2026	29.89	29.89	28.66	29.42	29.42	-1.37%	6,596
May 5, 2026	30.68	30.68	28.60	29.83	29.83	-0.70%	11,624
May 4, 2026	31.70	32.00	29.74	30.04	30.04	-4.03%	28,655
Apr 30, 2026	32.99	32.99	31.21	31.30	31.30	-4.34%	7,150
Apr 29, 2026	33.99	33.99	32.00	32.72	32.72	0.12%	9,074
Apr 28, 2026	34.00	34.40	32.68	32.68	32.68	-5.00%	61,293
Apr 27, 2026	36.90	36.90	33.81	34.40	34.40	-3.26%	16,245
Apr 24, 2026	37.00	37.00	34.35	35.56	35.56	-3.89%	51,374
Apr 23, 2026	37.94	38.00	35.72	37.00	37.00	2.01%	454,765
Apr 22, 2026	30.60	36.27	28.30	36.27	36.27	19.98%	455,228
Apr 21, 2026	32.30	32.30	30.05	30.23	30.23	-1.88%	28,146
Apr 20, 2026	33.99	36.10	30.51	30.81	30.81	2.29%	457,050
Apr 17, 2026	25.51	30.12	24.55	30.12	30.12	20.00%	70,864
Apr 16, 2026	25.90	25.90	25.00	25.10	25.10	0.04%	7,209
Apr 15, 2026	24.90	25.95	24.05	25.09	25.09	4.94%	9,691
Apr 13, 2026	24.95	24.95	23.51	23.91	23.91	-3.20%	4,971
Apr 10, 2026	24.25	25.50	22.49	24.70	24.70	6.97%	22,086
Apr 9, 2026	24.30	24.30	23.01	23.09	23.09	0.70%	1,439
Apr 8, 2026	23.00	23.45	22.20	22.93	22.93	6.16%	9,055