NSE:NAGREEKCAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	22.80	22.80	21.36	21.60	21.60	0.37%	2,449
Apr 6, 2026	23.75	23.75	21.30	21.52	21.52	-4.36%	11,508
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