Nirman Agri Genetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	48.00	49.00	47.65	48.80	48.80	2.09%	5,700
May 19, 2026	48.70	48.85	47.55	47.80	47.80	-3.43%	4,800
May 18, 2026	47.15	49.65	47.15	49.50	49.50	0.61%	5,700
May 15, 2026	51.20	51.20	49.00	49.20	49.20	-0.30%	13,800
May 14, 2026	51.20	51.95	49.25	49.35	49.35	-2.95%	7,800
May 13, 2026	50.00	51.45	48.20	50.85	50.85	1.80%	8,100
May 12, 2026	51.45	51.45	49.70	49.95	49.95	-0.99%	16,200
May 11, 2026	52.00	52.35	50.05	50.45	50.45	-3.54%	24,000
May 8, 2026	54.45	55.00	52.00	52.30	52.30	-2.06%	31,500
May 7, 2026	50.90	54.05	50.55	53.40	53.40	2.59%	25,800
May 6, 2026	52.70	52.70	50.90	52.05	52.05	0.10%	7,200
May 5, 2026	52.95	52.95	50.55	52.00	52.00	-1.89%	12,900
May 4, 2026	54.30	54.30	52.00	53.00	53.00	-2.39%	23,700
Apr 30, 2026	53.85	54.50	52.05	54.30	54.30	-0.37%	31,500
Apr 29, 2026	55.15	57.00	53.50	54.50	54.50	0.09%	41,100
Apr 28, 2026	52.45	55.75	52.45	54.45	54.45	0.46%	24,300
Apr 27, 2026	55.00	55.00	52.05	54.20	54.20	2.17%	11,100
Apr 24, 2026	53.20	53.85	52.10	53.05	53.05	-0.09%	31,500
Apr 23, 2026	53.05	53.45	51.90	53.10	53.10	2.41%	14,700
Apr 22, 2026	51.15	53.80	51.15	51.85	51.85	-0.10%	25,200
Apr 21, 2026	52.50	52.55	50.65	51.90	51.90	-1.24%	9,000
Apr 20, 2026	53.45	53.45	51.20	52.55	52.55	-0.10%	13,800
Apr 17, 2026	53.25	53.25	50.50	52.60	52.60	0.67%	18,300
Apr 16, 2026	52.40	52.40	50.00	52.25	52.25	1.55%	15,000
Apr 15, 2026	53.65	54.95	51.00	51.45	51.45	-4.10%	35,400
Apr 13, 2026	48.55	53.65	48.55	53.65	53.65	4.99%	63,900
Apr 10, 2026	54.20	54.20	49.80	51.10	51.10	-1.06%	71,700
Apr 9, 2026	51.65	51.65	51.65	51.65	51.65	4.98%	10,500
Apr 8, 2026	49.20	49.20	49.20	49.20	49.20	4.90%	3,000
Apr 7, 2026	46.90	46.90	46.90	46.90	46.90	4.92%	4,200
Apr 6, 2026	44.70	44.70	43.70	44.70	44.70	4.93%	9,600