NSE:NAGREEKEXP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	27.05	28.00	26.53	27.58	27.58	-0.04%	1,587
Jun 18, 2026	28.70	28.70	26.52	27.59	27.59	-0.43%	22,371
Jun 17, 2026	26.85	28.50	26.52	27.71	27.71	3.20%	24,151
Jun 16, 2026	26.75	27.50	26.73	26.85	26.85	0.49%	14,901
Jun 15, 2026	26.84	28.50	26.32	26.72	26.72	-0.15%	6,471
Jun 12, 2026	26.05	26.99	26.05	26.76	26.76	-0.07%	7,510
Jun 11, 2026	26.02	27.66	26.02	26.78	26.78	-0.85%	5,523
Jun 10, 2026	25.60	27.47	25.60	27.01	27.01	1.43%	7,147
Jun 9, 2026	26.55	27.95	26.07	26.63	26.63	-0.34%	5,980
Jun 8, 2026	26.50	27.34	25.60	26.72	26.72	-0.71%	4,846
Jun 5, 2026	27.41	27.64	26.62	26.91	26.91	-3.41%	8,860
Jun 4, 2026	28.91	28.91	27.01	27.86	27.86	0.22%	4,351
Jun 3, 2026	28.20	28.95	27.22	27.80	27.80	1.57%	10,598
Jun 2, 2026	28.00	28.50	27.00	27.37	27.37	-0.69%	737
Jun 1, 2026	28.69	29.50	27.25	27.56	27.56	-3.47%	17,734
May 29, 2026	27.45	29.95	27.45	28.55	28.55	4.01%	80,146
May 27, 2026	27.23	28.45	27.01	27.45	27.45	-1.22%	6,058
May 26, 2026	27.01	28.38	27.00	27.79	27.79	3.12%	5,450
May 25, 2026	26.93	27.30	26.00	26.95	26.95	3.18%	7,141
May 22, 2026	26.16	26.47	26.06	26.12	26.12	-0.15%	2,231
May 21, 2026	25.56	27.00	25.56	26.16	26.16	-0.83%	5,255
May 20, 2026	26.12	26.80	26.00	26.38	26.38	1.11%	2,058
May 19, 2026	26.96	27.00	25.55	26.09	26.09	0.35%	2,092
May 18, 2026	26.33	27.22	25.65	26.00	26.00	-1.25%	1,923
May 15, 2026	27.56	28.25	26.14	26.33	26.33	-4.46%	12,294
May 14, 2026	25.25	29.00	25.25	27.56	27.56	5.59%	11,915
May 13, 2026	26.30	26.90	25.11	26.10	26.10	-0.84%	12,795
May 12, 2026	27.10	27.10	25.81	26.32	26.32	-	4,165
May 11, 2026	27.25	28.15	25.51	26.32	26.32	-5.83%	25,219
May 8, 2026	28.29	28.40	27.26	27.95	27.95	0.68%	2,435
May 7, 2026	27.65	28.58	26.35	27.76	27.76	2.81%	6,999
May 6, 2026	26.51	27.44	25.51	27.00	27.00	1.24%	3,259
May 5, 2026	26.86	27.73	25.16	26.67	26.67	-1.62%	21,220
May 4, 2026	26.50	27.84	26.50	27.11	27.11	0.56%	5,508
Apr 30, 2026	27.52	27.52	26.80	26.96	26.96	-2.25%	4,497
Apr 29, 2026	28.37	28.50	27.42	27.58	27.58	-0.36%	9,820
Apr 28, 2026	28.01	28.86	27.37	27.68	27.68	-2.02%	4,368
Apr 27, 2026	27.51	29.40	26.67	28.25	28.25	2.88%	16,759
Apr 24, 2026	29.16	29.16	26.85	27.46	27.46	-5.83%	15,639
Apr 23, 2026	30.89	30.89	27.10	29.16	29.16	-2.28%	28,999
Apr 22, 2026	30.59	30.65	29.15	29.84	29.84	0.20%	30,717
Apr 21, 2026	27.24	30.74	26.05	29.78	29.78	10.46%	186,773
Apr 20, 2026	26.17	28.49	26.17	26.96	26.96	3.02%	34,522
Apr 17, 2026	24.44	26.94	24.40	26.17	26.17	7.39%	26,248
Apr 16, 2026	24.59	24.89	24.31	24.37	24.37	0.49%	4,852
Apr 15, 2026	24.47	25.00	24.19	24.25	24.25	3.50%	14,832
Apr 13, 2026	23.21	24.49	22.99	23.43	23.43	-2.94%	3,405
Apr 10, 2026	24.00	24.58	23.50	24.14	24.14	2.24%	11,000
Apr 9, 2026	22.03	24.00	22.03	23.61	23.61	2.39%	13,479
Apr 8, 2026	22.40	24.20	21.50	23.06	23.06	7.51%	41,115