Nagreeka Capital & Infrastructure Ltd. (NSE:NAGREEKCAP)
India · Delayed Price · Currency is INR 29.21
-0.99 (-3.28%)
Sep 24, 2026, 3:28 PM IST
NSE:NAGREEKCAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 29.80 | 30.00 | 28.21 | 29.21 | - | -3.28% | 25,601 |
| Sep 23, 2026 | 29.04 | 31.00 | 28.21 | 30.20 | 30.20 | 6.11% | 74,186 |
| Sep 22, 2026 | 30.00 | 30.00 | 28.15 | 28.46 | 28.46 | -2.06% | 17,052 |
| Sep 21, 2026 | 28.19 | 29.78 | 27.21 | 29.06 | 29.06 | 3.09% | 62,641 |
| Sep 18, 2026 | 29.00 | 29.00 | 27.30 | 28.19 | 28.19 | 0.97% | 45,262 |
| Sep 17, 2026 | 28.15 | 29.00 | 26.80 | 27.92 | 27.92 | 0.47% | 66,117 |
| Sep 16, 2026 | 27.38 | 28.29 | 25.12 | 27.79 | 27.79 | 1.50% | 65,647 |
| Sep 15, 2026 | 24.90 | 27.39 | 24.07 | 27.38 | 27.38 | 9.96% | 47,603 |
| Sep 11, 2026 | 22.98 | 25.15 | 22.31 | 24.90 | 24.90 | 8.88% | 17,663 |
| Sep 10, 2026 | 22.99 | 23.24 | 22.02 | 22.87 | 22.87 | 0.93% | 971 |
| Sep 9, 2026 | 23.00 | 23.38 | 22.30 | 22.66 | 22.66 | -3.08% | 1,392 |
| Sep 8, 2026 | 23.25 | 24.29 | 22.31 | 23.38 | 23.38 | -1.56% | 3,780 |
| Sep 7, 2026 | 23.00 | 24.00 | 23.00 | 23.75 | 23.75 | 2.15% | 5,595 |
| Sep 4, 2026 | 22.87 | 23.34 | 22.22 | 23.25 | 23.25 | 1.66% | 2,918 |
| Sep 3, 2026 | 23.80 | 23.89 | 22.61 | 22.87 | 22.87 | -1.59% | 4,720 |
| Sep 2, 2026 | 23.40 | 23.40 | 22.60 | 23.24 | 23.24 | 0.26% | 312 |
| Sep 1, 2026 | 22.70 | 23.20 | 22.60 | 23.18 | 23.18 | 3.71% | 4,835 |
| Aug 31, 2026 | 23.15 | 24.49 | 22.00 | 22.35 | 22.35 | -1.84% | 9,258 |
| Aug 28, 2026 | 23.25 | 23.49 | 22.00 | 22.77 | 22.77 | 1.20% | 3,419 |
| Aug 27, 2026 | 23.80 | 23.99 | 22.00 | 22.50 | 22.50 | -4.34% | 3,067 |
| Aug 26, 2026 | 22.11 | 23.94 | 22.11 | 23.52 | 23.52 | 2.04% | 1,483 |
| Aug 25, 2026 | 22.90 | 23.90 | 22.90 | 23.05 | 23.05 | -0.56% | 4,325 |
| Aug 24, 2026 | 22.75 | 23.47 | 22.00 | 23.18 | 23.18 | 2.11% | 962 |
| Aug 21, 2026 | 22.38 | 24.00 | 22.38 | 22.70 | 22.70 | -1.26% | 4,852 |
| Aug 20, 2026 | 24.30 | 24.30 | 22.51 | 22.99 | 22.99 | -1.37% | 3,487 |
| Aug 19, 2026 | 23.90 | 23.90 | 23.25 | 23.31 | 23.31 | -0.89% | 1,439 |
| Aug 18, 2026 | 24.50 | 24.50 | 23.50 | 23.52 | 23.52 | 0.09% | 1,445 |
| Aug 17, 2026 | 24.60 | 24.80 | 23.36 | 23.50 | 23.50 | -1.43% | 11,783 |
| Aug 14, 2026 | 22.80 | 24.34 | 22.38 | 23.84 | 23.84 | 6.52% | 16,605 |
| Aug 13, 2026 | 23.25 | 23.25 | 22.32 | 22.38 | 22.38 | -1.84% | 3,838 |
| Aug 12, 2026 | 22.35 | 23.70 | 22.30 | 22.80 | 22.80 | -1.81% | 1,177 |
| Aug 11, 2026 | 22.33 | 23.78 | 22.33 | 23.22 | 23.22 | 0.17% | 9,324 |
| Aug 10, 2026 | 21.81 | 23.99 | 21.81 | 23.18 | 23.18 | 3.21% | 12,938 |
| Aug 7, 2026 | 22.21 | 22.90 | 22.21 | 22.46 | 22.46 | -0.71% | 6,510 |
| Aug 6, 2026 | 22.23 | 23.49 | 22.23 | 22.62 | 22.62 | -0.96% | 13,178 |
| Aug 5, 2026 | 23.00 | 23.94 | 22.82 | 22.84 | 22.84 | -3.83% | 2,399 |
| Aug 4, 2026 | 23.50 | 23.90 | 22.75 | 23.75 | 23.75 | 3.76% | 1,658 |
| Aug 3, 2026 | 23.35 | 23.99 | 22.81 | 22.89 | 22.89 | -1.97% | 14,150 |
| Jul 31, 2026 | 22.03 | 23.79 | 22.03 | 23.35 | 23.35 | 2.59% | 1,510 |
| Jul 30, 2026 | 22.20 | 23.99 | 22.20 | 22.76 | 22.76 | -1.13% | 1,794 |
| Jul 29, 2026 | 22.11 | 23.73 | 22.11 | 23.02 | 23.02 | 0.17% | 1,344 |
| Jul 28, 2026 | 22.06 | 23.86 | 22.06 | 22.98 | 22.98 | 1.10% | 3,344 |
| Jul 27, 2026 | 22.65 | 23.50 | 22.00 | 22.73 | 22.73 | 0.26% | 8,853 |
| Jul 24, 2026 | 22.01 | 22.78 | 22.01 | 22.67 | 22.67 | -0.18% | 3,036 |
| Jul 23, 2026 | 23.00 | 23.00 | 22.20 | 22.71 | 22.71 | 0.13% | 2,476 |
| Jul 22, 2026 | 23.02 | 23.86 | 22.68 | 22.68 | 22.68 | -4.99% | 25,858 |
| Jul 21, 2026 | 23.01 | 23.94 | 23.01 | 23.87 | 23.87 | 3.60% | 2,169 |
| Jul 20, 2026 | 22.25 | 23.95 | 22.25 | 23.04 | 23.04 | -0.17% | 3,775 |
| Jul 17, 2026 | 23.90 | 24.50 | 23.00 | 23.08 | 23.08 | -3.63% | 3,045 |
| Jul 16, 2026 | 23.02 | 24.19 | 23.02 | 23.95 | 23.95 | 0.08% | 3,134 |