Nirman Agri Genetics Limited (NSE:NIRMAN)
India · Delayed Price · Currency is INR 49.10
+1.60 (3.37%)
Mar 5, 2026, 3:26 PM IST
Nirman Agri Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 48.95 | 49.40 | 48.10 | 49.10 | 49.10 | 3.37% | 12,600 |
| Mar 4, 2026 | 49.00 | 49.00 | 47.00 | 47.50 | 47.50 | -3.65% | 32,700 |
| Mar 2, 2026 | 48.70 | 50.70 | 48.70 | 49.30 | 49.30 | -3.80% | 33,600 |
| Feb 27, 2026 | 52.00 | 52.00 | 50.35 | 51.25 | 51.25 | -0.97% | 16,200 |
| Feb 26, 2026 | 52.00 | 52.55 | 50.00 | 51.75 | 51.75 | -0.86% | 17,700 |
| Feb 25, 2026 | 52.00 | 52.45 | 50.30 | 52.20 | 52.20 | 4.30% | 17,100 |
| Feb 24, 2026 | 49.00 | 52.15 | 49.00 | 50.05 | 50.05 | -2.44% | 31,500 |
| Feb 23, 2026 | 51.60 | 53.80 | 51.30 | 51.30 | 51.30 | -5.00% | 52,800 |
| Feb 20, 2026 | 54.00 | 56.90 | 54.00 | 54.00 | 54.00 | -4.93% | 76,800 |
| Feb 19, 2026 | 59.75 | 62.00 | 56.80 | 56.80 | 56.80 | -4.94% | 63,600 |
| Feb 18, 2026 | 56.90 | 59.75 | 56.90 | 59.75 | 59.75 | 4.92% | 93,600 |
| Feb 17, 2026 | 56.85 | 61.70 | 56.85 | 56.95 | 56.95 | -4.77% | 113,700 |
| Feb 16, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -4.93% | 4,800 |
| Feb 13, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -4.98% | 5,100 |
| Feb 12, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -4.95% | 8,400 |
| Feb 11, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | -4.98% | 18,600 |
| Feb 10, 2026 | 73.25 | 73.30 | 73.25 | 73.30 | 73.30 | 4.94% | 205,800 |
| Feb 9, 2026 | 58.10 | 69.85 | 58.10 | 69.85 | 69.85 | 10.00% | 417,000 |
| Feb 6, 2026 | 63.45 | 63.50 | 63.45 | 63.50 | 63.50 | 9.96% | 239,400 |
| Feb 5, 2026 | 57.65 | 57.75 | 57.65 | 57.75 | 57.75 | 10.00% | 66,000 |
| Feb 4, 2026 | 50.00 | 52.50 | 50.00 | 52.50 | 52.50 | 5.00% | 75,900 |
| Feb 3, 2026 | 50.65 | 52.85 | 49.35 | 50.00 | 50.00 | -1.19% | 35,400 |
| Feb 2, 2026 | 54.95 | 54.95 | 50.60 | 50.60 | 50.60 | -4.98% | 48,600 |
| Feb 1, 2026 | 50.30 | 55.50 | 50.30 | 53.25 | 53.25 | 0.66% | 154,800 |
| Jan 30, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -4.94% | 13,800 |
| Jan 29, 2026 | 55.65 | 60.75 | 55.65 | 55.65 | 55.65 | -4.95% | 82,200 |
| Jan 28, 2026 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | 4.93% | 25,500 |
| Jan 27, 2026 | 55.80 | 55.80 | 55.20 | 55.80 | 55.80 | 4.99% | 31,800 |
| Jan 23, 2026 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | 4.94% | 10,200 |
| Jan 22, 2026 | 46.75 | 50.65 | 46.75 | 50.65 | 50.65 | 4.97% | 23,700 |
| Jan 21, 2026 | 51.15 | 51.15 | 47.50 | 48.25 | 48.25 | -2.72% | 33,600 |
| Jan 20, 2026 | 50.45 | 51.45 | 49.50 | 49.60 | 49.60 | -4.80% | 70,200 |
| Jan 19, 2026 | 53.55 | 53.55 | 51.00 | 52.10 | 52.10 | -2.71% | 24,600 |
| Jan 16, 2026 | 53.20 | 54.65 | 53.20 | 53.55 | 53.55 | -1.56% | 23,700 |
| Jan 14, 2026 | 53.00 | 55.65 | 51.40 | 54.40 | 54.40 | 0.55% | 75,000 |
| Jan 13, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -4.92% | 20,100 |
| Jan 12, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -4.93% | 20,700 |
| Jan 9, 2026 | 61.90 | 63.10 | 59.60 | 59.85 | 59.85 | -3.39% | 21,600 |
| Jan 8, 2026 | 61.55 | 62.80 | 60.50 | 61.95 | 61.95 | 0.65% | 21,000 |
| Jan 7, 2026 | 62.70 | 64.55 | 60.35 | 61.55 | 61.55 | -2.30% | 21,600 |
| Jan 6, 2026 | 66.75 | 67.40 | 62.15 | 63.00 | 63.00 | -2.02% | 36,000 |
| Jan 5, 2026 | 61.30 | 64.35 | 60.10 | 64.30 | 64.30 | 4.89% | 75,000 |
| Jan 2, 2026 | 61.00 | 62.45 | 60.55 | 61.30 | 61.30 | 0.49% | 14,400 |
| Jan 1, 2026 | 63.00 | 63.00 | 60.80 | 61.00 | 61.00 | -1.53% | 18,300 |
| Dec 31, 2025 | 61.00 | 62.90 | 60.10 | 61.95 | 61.95 | 3.34% | 31,200 |
| Dec 30, 2025 | 60.70 | 61.85 | 59.45 | 59.95 | 59.95 | -2.52% | 15,600 |
| Dec 29, 2025 | 65.00 | 65.00 | 61.35 | 61.50 | 61.50 | -4.73% | 28,500 |
| Dec 26, 2025 | 65.10 | 65.20 | 63.35 | 64.55 | 64.55 | 1.10% | 21,600 |
| Dec 24, 2025 | 66.00 | 66.00 | 62.30 | 63.85 | 63.85 | -0.85% | 27,900 |
| Dec 23, 2025 | 65.60 | 66.90 | 62.40 | 64.40 | 64.40 | -1.83% | 30,600 |