NSE:NAGREEKEXP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	26.93	26.93	26.50	26.50	-	1.45%	681
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
Apr 7, 2026	21.51	22.00	20.27	21.45	21.45	2.63%	5,489
Apr 6, 2026	21.20	21.20	20.50	20.90	20.90	3.47%	2,574
Apr 2, 2026	20.20	20.20	19.31	20.20	20.20	-	1,576
Apr 1, 2026	21.20	21.20	18.01	20.20	20.20	10.99%	6,175
Mar 30, 2026	19.31	19.31	17.50	18.20	18.20	-3.04%	6,204
Mar 27, 2026	19.61	20.46	18.40	18.77	18.77	-8.30%	20,128
Mar 25, 2026	20.30	22.39	20.00	20.47	20.47	-2.06%	5,844
Mar 24, 2026	20.85	21.04	20.40	20.90	20.90	2.40%	3,864
Mar 23, 2026	21.24	22.40	20.29	20.41	20.41	-4.36%	9,162
Mar 20, 2026	20.19	22.50	20.19	21.34	21.34	0.57%	9,254
Mar 19, 2026	21.51	22.48	21.05	21.22	21.22	-2.88%	4,290
Mar 18, 2026	21.62	22.67	21.21	21.85	21.85	-0.50%	19,803
Mar 17, 2026	22.64	23.65	21.70	21.96	21.96	-3.13%	23,562
Mar 16, 2026	23.06	23.39	22.50	22.67	22.67	-2.95%	9,820
Mar 13, 2026	23.40	23.95	22.30	23.36	23.36	-0.17%	25,911
Mar 12, 2026	23.51	23.81	23.08	23.40	23.40	-0.47%	4,999
Mar 11, 2026	24.12	24.14	23.51	23.51	23.51	-1.51%	1,210
Mar 10, 2026	24.50	24.78	23.73	23.87	23.87	1.40%	9,255