Nirman Agri Genetics Limited (NSE:NIRMAN)
India · Delayed Price · Currency is INR 181.05
+8.60 (4.99%)
At close: Sep 16, 2025
Nirman Agri Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 181.00 | 181.05 | 181.00 | 181.05 | 181.05 | 4.99% | 397,800 |
| Sep 15, 2025 | 169.95 | 172.45 | 169.00 | 172.45 | 172.45 | 4.99% | 167,700 |
| Sep 12, 2025 | 164.25 | 164.25 | 161.05 | 164.25 | 164.25 | 4.99% | 87,300 |
| Sep 11, 2025 | 153.90 | 156.45 | 149.05 | 156.45 | 156.45 | 5.00% | 97,800 |
| Sep 10, 2025 | 144.30 | 149.00 | 143.00 | 149.00 | 149.00 | 4.97% | 57,600 |
| Sep 9, 2025 | 133.20 | 141.95 | 130.10 | 141.95 | 141.95 | 4.99% | 83,400 |
| Sep 8, 2025 | 138.60 | 138.60 | 131.00 | 135.20 | 135.20 | -0.70% | 32,700 |
| Sep 5, 2025 | 141.00 | 141.00 | 135.35 | 136.15 | 136.15 | -2.47% | 15,900 |
| Sep 4, 2025 | 140.00 | 142.90 | 139.00 | 139.60 | 139.60 | -0.29% | 47,400 |
| Sep 3, 2025 | 141.25 | 142.00 | 139.20 | 140.00 | 140.00 | -1.06% | 46,800 |
| Sep 2, 2025 | 142.00 | 144.80 | 140.55 | 141.50 | 141.50 | -1.05% | 48,000 |
| Sep 1, 2025 | 143.45 | 145.00 | 139.00 | 143.00 | 143.00 | 2.33% | 38,100 |
| Aug 29, 2025 | 147.40 | 147.40 | 138.50 | 139.75 | 139.75 | -2.03% | 57,300 |
| Aug 28, 2025 | 144.30 | 151.50 | 139.05 | 142.65 | 142.65 | -1.99% | 27,900 |
| Aug 26, 2025 | 149.00 | 149.00 | 144.25 | 145.55 | 145.55 | -1.42% | 24,900 |
| Aug 25, 2025 | 152.00 | 152.00 | 147.10 | 147.65 | 147.65 | 0.85% | 17,700 |
| Aug 22, 2025 | 146.50 | 148.10 | 144.35 | 146.40 | 146.40 | -0.48% | 17,700 |
| Aug 21, 2025 | 148.90 | 151.90 | 144.80 | 147.10 | 147.10 | -0.07% | 21,000 |
| Aug 20, 2025 | 151.10 | 153.95 | 146.00 | 147.20 | 147.20 | -2.39% | 19,200 |
| Aug 19, 2025 | 141.75 | 151.70 | 141.10 | 150.80 | 150.80 | 4.36% | 44,100 |
| Aug 18, 2025 | 144.85 | 144.95 | 142.00 | 144.50 | 144.50 | -0.24% | 22,500 |
| Aug 14, 2025 | 145.40 | 146.00 | 143.05 | 144.85 | 144.85 | 0.03% | 11,100 |
| Aug 13, 2025 | 143.30 | 148.60 | 143.00 | 144.80 | 144.80 | 0.56% | 15,000 |
| Aug 12, 2025 | 142.25 | 146.80 | 142.25 | 144.00 | 144.00 | -0.03% | 13,500 |
| Aug 11, 2025 | 153.00 | 153.00 | 140.25 | 144.05 | 144.05 | -2.41% | 32,100 |
| Aug 8, 2025 | 154.90 | 155.00 | 145.00 | 147.60 | 147.60 | -1.63% | 29,400 |
| Aug 7, 2025 | 154.90 | 154.90 | 150.00 | 150.05 | 150.05 | 0.70% | 21,000 |
| Aug 6, 2025 | 156.50 | 156.90 | 149.00 | 149.00 | 149.00 | -1.62% | 20,100 |
| Aug 5, 2025 | 144.40 | 153.85 | 141.45 | 151.45 | 151.45 | 3.31% | 41,100 |
| Aug 4, 2025 | 154.95 | 158.00 | 146.00 | 146.60 | 146.60 | -4.59% | 57,900 |
| Aug 1, 2025 | 153.00 | 158.80 | 153.00 | 153.65 | 153.65 | 1.59% | 39,900 |
| Jul 31, 2025 | 146.75 | 154.50 | 140.50 | 151.25 | 151.25 | 2.27% | 107,400 |
| Jul 30, 2025 | 159.80 | 159.80 | 147.90 | 147.90 | 147.90 | -4.98% | 105,300 |
| Jul 29, 2025 | 159.10 | 165.90 | 155.65 | 155.65 | 155.65 | -4.98% | 72,600 |
| Jul 28, 2025 | 166.80 | 174.95 | 163.60 | 163.80 | 163.80 | -4.88% | 69,300 |
| Jul 25, 2025 | 181.25 | 181.25 | 172.20 | 172.20 | 172.20 | -4.99% | 25,200 |
| Jul 24, 2025 | 185.25 | 185.25 | 177.60 | 181.25 | 181.25 | 2.72% | 128,400 |
| Jul 23, 2025 | 176.45 | 176.45 | 170.00 | 176.45 | 176.45 | 5.00% | 100,800 |
| Jul 22, 2025 | 166.90 | 168.05 | 162.30 | 168.05 | 168.05 | 5.00% | 45,300 |
| Jul 21, 2025 | 150.90 | 160.65 | 145.35 | 160.05 | 160.05 | 4.61% | 150,900 |
| Jul 18, 2025 | 157.00 | 158.50 | 153.00 | 153.00 | 153.00 | -5.00% | 108,000 |
| Jul 17, 2025 | 168.40 | 168.40 | 161.00 | 161.05 | 161.05 | -4.96% | 132,600 |
| Jul 16, 2025 | 177.95 | 186.80 | 169.05 | 169.45 | 169.45 | -4.78% | 234,900 |
| Jul 15, 2025 | 187.20 | 193.00 | 177.85 | 177.95 | 177.95 | -4.94% | 138,600 |
| Jul 14, 2025 | 184.00 | 187.20 | 175.15 | 187.20 | 187.20 | 4.99% | 145,500 |
| Jul 11, 2025 | 180.00 | 182.50 | 176.00 | 178.30 | 178.30 | 0.76% | 20,400 |
| Jul 10, 2025 | 183.90 | 186.00 | 175.30 | 176.95 | 176.95 | -4.09% | 42,900 |
| Jul 9, 2025 | 189.95 | 189.95 | 176.00 | 184.50 | 184.50 | 0.27% | 36,600 |
| Jul 8, 2025 | 190.00 | 191.50 | 184.00 | 184.00 | 184.00 | -2.98% | 27,900 |
| Jul 7, 2025 | 191.00 | 196.95 | 185.00 | 189.65 | 189.65 | -0.97% | 59,400 |