NSE:NAGREEKEXP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	21.00	21.99	21.00	21.65	21.65	1.93%	20,137
Nov 9, 2026	21.09	21.72	21.09	21.24	21.24	0.85%	3,100
Nov 8, 2026	21.95	21.95	20.97	21.06	21.06	-1.77%	36,424
Nov 6, 2026	21.06	22.80	20.91	21.44	21.44	-1.61%	7,517
Nov 5, 2026	21.49	21.99	21.15	21.79	21.79	3.47%	2,118
Nov 4, 2026	21.10	21.85	20.81	21.06	21.06	0.24%	9,079
Nov 3, 2026	21.10	22.60	20.41	21.01	21.01	0.05%	20,758
Nov 2, 2026	20.31	21.00	20.06	21.00	21.00	2.94%	3,989
Oct 30, 2026	20.36	21.25	20.30	20.40	20.40	-2.35%	2,781
Oct 29, 2026	20.31	21.29	20.31	20.89	20.89	-0.05%	4,253
Oct 28, 2026	20.13	20.91	20.13	20.90	20.90	2.60%	2,983
Oct 27, 2026	19.92	20.68	19.92	20.37	20.37	0.39%	2,556
Oct 26, 2026	19.86	20.89	19.86	20.29	20.29	-0.15%	5,023
Oct 23, 2026	20.80	21.20	19.92	20.32	20.32	-2.64%	11,773
Oct 22, 2026	20.60	21.95	20.17	20.87	20.87	-0.62%	10,814
Oct 21, 2026	21.11	22.49	20.80	21.00	21.00	-3.23%	10,423
Oct 19, 2026	21.01	22.85	21.01	21.70	21.70	-0.46%	5,462
Oct 16, 2026	21.90	23.25	21.51	21.80	21.80	-2.37%	16,116
Oct 15, 2026	21.26	24.45	21.11	22.33	22.33	2.95%	155,873
Oct 14, 2026	21.25	22.66	21.25	21.69	21.69	0.93%	8,688
Oct 13, 2026	21.02	21.88	21.02	21.49	21.49	0.19%	4,446
Oct 12, 2026	20.56	21.97	20.56	21.45	21.45	2.00%	2,305
Oct 9, 2026	20.81	21.69	20.80	21.03	21.03	-1.27%	6,471
Oct 8, 2026	21.05	22.97	20.80	21.30	21.30	-1.53%	26,269
Oct 7, 2026	21.13	22.69	21.13	21.63	21.63	-1.55%	4,318
Oct 6, 2026	20.70	22.48	20.70	21.97	21.97	5.27%	4,503
Oct 5, 2026	21.29	21.97	20.10	20.87	20.87	-1.97%	18,915
Oct 1, 2026	21.65	22.84	20.83	21.29	21.29	-1.89%	6,492
Sep 30, 2026	21.72	22.69	21.50	21.70	21.70	-1.77%	10,252
Sep 29, 2026	21.42	22.75	20.99	22.09	22.09	-0.99%	35,608
Sep 28, 2026	22.56	23.46	22.15	22.31	22.31	-4.94%	19,605
Sep 25, 2026	25.40	25.90	23.15	23.47	23.47	-2.29%	57,115
Sep 24, 2026	25.35	27.00	23.90	24.02	24.02	-0.78%	381,260
Sep 23, 2026	22.25	25.40	21.00	24.21	24.21	11.77%	97,332
Sep 22, 2026	21.06	22.50	21.06	21.66	21.66	0.05%	18,998
Sep 21, 2026	21.17	21.84	21.07	21.65	21.65	2.46%	970
Sep 18, 2026	21.30	21.95	20.94	21.13	21.13	-1.90%	14,284
Sep 17, 2026	21.01	21.94	20.96	21.54	21.54	1.36%	8,627
Sep 16, 2026	21.41	22.43	20.70	21.25	21.25	-1.67%	31,177
Sep 15, 2026	22.40	23.00	21.36	21.61	21.61	-3.53%	18,145
Sep 11, 2026	22.33	22.74	22.26	22.40	22.40	0.31%	9,711
Sep 10, 2026	22.31	22.89	21.91	22.33	22.33	-0.40%	9,698
Sep 9, 2026	22.21	22.75	21.92	22.42	22.42	0.13%	4,404
Sep 8, 2026	22.50	22.87	22.05	22.39	22.39	0.36%	12,111
Sep 7, 2026	22.67	23.87	22.20	22.31	22.31	-7.43%	59,277
Sep 4, 2026	21.10	25.00	20.81	24.10	24.10	13.15%	411,783
Sep 3, 2026	21.70	21.88	20.80	21.30	21.30	-0.23%	16,505
Sep 2, 2026	21.91	22.35	21.10	21.35	21.35	-2.95%	20,300
Sep 1, 2026	21.86	22.50	21.86	22.00	22.00	-0.09%	4,532
Aug 31, 2026	22.00	22.69	21.61	22.02	22.02	-0.99%	4,116