Nagreeka Exports Limited (NSE:NAGREEKEXP)
India · Delayed Price · Currency is INR 25.49
+0.20 (0.79%)
Sep 2, 2025, 3:28 PM IST
Nagreeka Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 25.25 | 25.98 | 25.05 | 25.49 | 25.49 | 0.79% | 6,469 |
| Sep 1, 2025 | 25.36 | 25.47 | 25.00 | 25.29 | 25.29 | 2.18% | 9,521 |
| Aug 29, 2025 | 25.33 | 26.46 | 24.05 | 24.75 | 24.75 | -3.24% | 19,908 |
| Aug 28, 2025 | 26.13 | 26.96 | 25.37 | 25.58 | 25.58 | -3.36% | 11,169 |
| Aug 26, 2025 | 26.10 | 27.60 | 26.10 | 26.47 | 26.47 | -1.30% | 10,813 |
| Aug 25, 2025 | 28.48 | 28.48 | 26.52 | 26.82 | 26.82 | -2.61% | 16,075 |
| Aug 22, 2025 | 26.65 | 30.50 | 25.64 | 27.54 | 27.54 | 3.34% | 384,783 |
| Aug 21, 2025 | 26.54 | 26.99 | 25.40 | 26.65 | 26.65 | 0.45% | 16,269 |
| Aug 20, 2025 | 26.26 | 26.80 | 26.01 | 26.53 | 26.53 | 1.03% | 3,898 |
| Aug 19, 2025 | 25.80 | 26.89 | 25.29 | 26.26 | 26.26 | 0.61% | 5,297 |
| Aug 18, 2025 | 25.10 | 27.00 | 25.10 | 26.10 | 26.10 | 2.07% | 13,762 |
| Aug 14, 2025 | 25.89 | 25.89 | 25.01 | 25.57 | 25.57 | -0.74% | 8,309 |
| Aug 13, 2025 | 25.96 | 27.40 | 24.71 | 25.76 | 25.76 | 3.00% | 10,710 |
| Aug 12, 2025 | 26.44 | 26.44 | 24.50 | 25.01 | 25.01 | -1.30% | 18,695 |
| Aug 11, 2025 | 25.96 | 26.38 | 25.25 | 25.34 | 25.34 | -2.39% | 6,830 |
| Aug 8, 2025 | 25.57 | 26.67 | 25.24 | 25.96 | 25.96 | 1.56% | 6,350 |
| Aug 7, 2025 | 27.90 | 27.90 | 25.35 | 25.56 | 25.56 | -4.45% | 13,230 |
| Aug 6, 2025 | 24.90 | 28.44 | 24.01 | 26.75 | 26.75 | 9.54% | 147,721 |
| Aug 5, 2025 | 25.03 | 25.80 | 24.24 | 24.42 | 24.42 | -2.67% | 5,730 |
| Aug 4, 2025 | 25.97 | 25.97 | 24.50 | 25.09 | 25.09 | -0.32% | 4,590 |
| Aug 1, 2025 | 25.00 | 25.95 | 24.97 | 25.17 | 25.17 | 1.29% | 7,415 |
| Jul 31, 2025 | 26.00 | 26.64 | 24.37 | 24.85 | 24.85 | -5.73% | 24,773 |
| Jul 30, 2025 | 25.92 | 26.90 | 25.76 | 26.36 | 26.36 | 1.11% | 4,068 |
| Jul 29, 2025 | 27.26 | 27.27 | 26.00 | 26.07 | 26.07 | -1.32% | 8,018 |
| Jul 28, 2025 | 26.25 | 26.98 | 26.05 | 26.42 | 26.42 | 0.84% | 1,906 |
| Jul 25, 2025 | 27.44 | 27.69 | 26.14 | 26.20 | 26.20 | -4.31% | 3,914 |
| Jul 24, 2025 | 26.98 | 27.88 | 26.31 | 27.38 | 27.38 | 3.09% | 6,401 |
| Jul 23, 2025 | 27.51 | 27.62 | 26.33 | 26.56 | 26.56 | -1.41% | 9,832 |
| Jul 22, 2025 | 27.61 | 27.61 | 26.82 | 26.94 | 26.94 | - | 1,440 |
| Jul 21, 2025 | 27.81 | 27.82 | 26.50 | 26.94 | 26.94 | -1.17% | 17,421 |
| Jul 18, 2025 | 27.98 | 28.30 | 27.01 | 27.26 | 27.26 | -1.02% | 18,623 |
| Jul 17, 2025 | 27.57 | 28.28 | 27.50 | 27.54 | 27.54 | -0.07% | 9,824 |
| Jul 16, 2025 | 27.85 | 28.40 | 27.25 | 27.56 | 27.56 | 0.25% | 13,600 |
| Jul 15, 2025 | 27.97 | 27.99 | 27.01 | 27.49 | 27.49 | -0.69% | 5,950 |
| Jul 14, 2025 | 29.80 | 29.80 | 27.00 | 27.68 | 27.68 | -2.71% | 14,097 |
| Jul 11, 2025 | 29.10 | 29.10 | 28.21 | 28.45 | 28.45 | -0.18% | 3,179 |
| Jul 10, 2025 | 29.45 | 29.45 | 28.07 | 28.50 | 28.50 | -1.11% | 7,820 |
| Jul 9, 2025 | 29.67 | 29.67 | 28.25 | 28.82 | 28.82 | -1.10% | 13,992 |
| Jul 8, 2025 | 30.47 | 30.47 | 28.50 | 29.14 | 29.14 | 1.11% | 15,121 |
| Jul 7, 2025 | 28.00 | 31.00 | 28.00 | 28.82 | 28.82 | 1.05% | 23,578 |
| Jul 4, 2025 | 28.82 | 29.18 | 28.06 | 28.52 | 28.52 | 0.85% | 4,643 |
| Jul 3, 2025 | 29.49 | 29.49 | 28.07 | 28.28 | 28.28 | -2.88% | 13,171 |
| Jul 2, 2025 | 28.85 | 29.56 | 28.72 | 29.12 | 29.12 | 0.87% | 3,106 |
| Jul 1, 2025 | 29.15 | 29.58 | 28.85 | 28.87 | 28.87 | -0.69% | 2,013 |
| Jun 30, 2025 | 29.57 | 29.59 | 29.00 | 29.07 | 29.07 | -1.26% | 5,704 |
| Jun 27, 2025 | 29.29 | 29.94 | 28.52 | 29.44 | 29.44 | 2.54% | 18,592 |
| Jun 26, 2025 | 29.11 | 29.47 | 28.35 | 28.71 | 28.71 | -0.28% | 5,635 |
| Jun 25, 2025 | 28.53 | 29.46 | 28.50 | 28.79 | 28.79 | 0.10% | 11,754 |
| Jun 24, 2025 | 29.00 | 29.00 | 28.01 | 28.76 | 28.76 | 2.13% | 3,816 |
| Jun 23, 2025 | 27.36 | 28.80 | 27.36 | 28.16 | 28.16 | -1.37% | 2,982 |