Nirman Agri Genetics Limited (NSE:NIRMAN)
India · Delayed Price · Currency is INR 39.00
+0.70 (1.83%)
Jul 31, 2026, 3:28 PM IST
Nirman Agri Genetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 38.10 | 39.80 | 38.10 | 39.15 | 39.15 | 2.22% | 13,200 |
| Jul 30, 2026 | 39.10 | 39.65 | 38.00 | 38.30 | 38.30 | -2.42% | 31,500 |
| Jul 29, 2026 | 41.50 | 41.50 | 38.20 | 39.25 | 39.25 | -0.88% | 16,500 |
| Jul 28, 2026 | 41.95 | 44.00 | 39.50 | 39.60 | 39.60 | -5.94% | 34,500 |
| Jul 27, 2026 | 38.50 | 42.10 | 38.30 | 42.10 | 42.10 | 9.92% | 99,000 |
| Jul 24, 2026 | 38.45 | 39.00 | 38.00 | 38.30 | 38.30 | -0.39% | 11,100 |
| Jul 23, 2026 | 38.75 | 39.50 | 38.10 | 38.45 | 38.45 | -2.04% | 18,900 |
| Jul 22, 2026 | 39.50 | 40.45 | 38.30 | 39.25 | 39.25 | -1.01% | 16,500 |
| Jul 21, 2026 | 40.45 | 40.75 | 39.45 | 39.65 | 39.65 | -1.98% | 25,800 |
| Jul 20, 2026 | 41.00 | 43.50 | 39.10 | 40.45 | 40.45 | -1.46% | 51,900 |
| Jul 17, 2026 | 40.50 | 41.80 | 39.50 | 41.05 | 41.05 | 1.36% | 13,800 |
| Jul 16, 2026 | 40.55 | 41.60 | 40.05 | 40.50 | 40.50 | -0.12% | 15,000 |
| Jul 15, 2026 | 40.10 | 41.20 | 38.10 | 40.55 | 40.55 | -3.11% | 54,000 |
| Jul 14, 2026 | 42.30 | 43.00 | 41.15 | 41.85 | 41.85 | -1.30% | 7,200 |
| Jul 13, 2026 | 43.00 | 43.70 | 40.00 | 42.40 | 42.40 | -3.85% | 32,100 |
| Jul 10, 2026 | 45.95 | 47.65 | 42.55 | 44.10 | 44.10 | -3.40% | 76,500 |
| Jul 9, 2026 | 41.50 | 45.65 | 40.20 | 45.65 | 45.65 | 10.00% | 120,900 |
| Jul 8, 2026 | 41.80 | 42.85 | 41.50 | 41.50 | 41.50 | -2.01% | 5,700 |
| Jul 7, 2026 | 41.90 | 43.00 | 41.50 | 42.35 | 42.35 | 1.07% | 11,400 |
| Jul 6, 2026 | 44.00 | 44.00 | 40.65 | 41.90 | 41.90 | -4.77% | 14,100 |
| Jul 3, 2026 | 43.40 | 44.05 | 42.15 | 44.00 | 44.00 | 1.38% | 8,100 |
| Jul 2, 2026 | 43.10 | 43.90 | 42.15 | 43.40 | 43.40 | 1.40% | 5,700 |
| Jul 1, 2026 | 43.50 | 44.40 | 42.80 | 42.80 | 42.80 | -0.93% | 6,000 |
| Jun 30, 2026 | 43.30 | 44.35 | 43.00 | 43.20 | 43.20 | -0.12% | 5,700 |
| Jun 29, 2026 | 45.75 | 45.75 | 43.00 | 43.25 | 43.25 | - | 6,000 |
| Jun 25, 2026 | 43.25 | 44.50 | 43.00 | 43.25 | 43.25 | -2.70% | 9,600 |
| Jun 24, 2026 | 44.30 | 44.75 | 43.25 | 44.45 | 44.45 | 1.02% | 11,700 |
| Jun 23, 2026 | 45.10 | 45.50 | 44.00 | 44.00 | 44.00 | -2.44% | 6,000 |
| Jun 22, 2026 | 44.50 | 46.70 | 44.00 | 45.10 | 45.10 | - | 20,700 |
| Jun 19, 2026 | 45.00 | 45.80 | 44.45 | 45.10 | 45.10 | 0.11% | 5,400 |
| Jun 18, 2026 | 46.40 | 46.40 | 45.05 | 45.05 | 45.05 | -2.91% | 7,800 |
| Jun 17, 2026 | 45.25 | 46.95 | 45.20 | 46.40 | 46.40 | -0.22% | 4,500 |
| Jun 16, 2026 | 47.85 | 47.85 | 46.50 | 46.50 | 46.50 | -2.82% | 12,900 |
| Jun 15, 2026 | 47.00 | 48.15 | 46.55 | 47.85 | 47.85 | 3.57% | 23,700 |
| Jun 12, 2026 | 44.60 | 47.30 | 44.60 | 46.20 | 46.20 | 7.07% | 28,500 |
| Jun 11, 2026 | 43.70 | 43.70 | 43.00 | 43.15 | 43.15 | -6.40% | 13,200 |
| Jun 10, 2026 | 46.20 | 48.30 | 45.40 | 46.10 | 46.10 | 1.88% | 28,500 |
| Jun 9, 2026 | 40.15 | 45.25 | 40.15 | 45.25 | 45.25 | 9.96% | 57,900 |
| Jun 8, 2026 | 43.20 | 43.40 | 40.00 | 41.15 | 41.15 | -4.30% | 27,300 |
| Jun 5, 2026 | 46.65 | 46.65 | 41.65 | 43.00 | 43.00 | -5.70% | 29,400 |
| Jun 4, 2026 | 47.00 | 47.85 | 45.60 | 45.60 | 45.60 | -4.90% | 45,300 |
| Jun 3, 2026 | 47.10 | 49.60 | 46.05 | 47.95 | 47.95 | -0.72% | 15,300 |
| Jun 2, 2026 | 50.75 | 50.75 | 47.10 | 48.30 | 48.30 | -0.72% | 9,000 |
| Jun 1, 2026 | 46.40 | 51.20 | 46.40 | 48.65 | 48.65 | -0.31% | 97,500 |
| May 29, 2026 | 48.00 | 50.50 | 47.15 | 48.80 | 48.80 | -0.51% | 21,300 |
| May 27, 2026 | 50.75 | 51.25 | 48.90 | 49.05 | 49.05 | 0.31% | 27,900 |
| May 26, 2026 | 51.45 | 51.45 | 48.60 | 48.90 | 48.90 | -2.78% | 15,900 |
| May 25, 2026 | 50.60 | 52.90 | 49.70 | 50.30 | 50.30 | -0.40% | 16,800 |
| May 22, 2026 | 49.00 | 50.50 | 48.15 | 50.50 | 50.50 | 4.99% | 15,600 |
| May 21, 2026 | 48.80 | 50.20 | 47.45 | 48.10 | 48.10 | -1.43% | 5,700 |