Nirman Agri Genetics Limited (NSE:NIRMAN)
India · Delayed Price · Currency is INR 49.65
+0.75 (1.53%)
May 27, 2026, 3:29 PM IST
Nirman Agri Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 39.05 | 42.60 | 38.65 | 42.60 | 42.60 | 4.93% | 14,400 |
| Apr 1, 2026 | 39.00 | 41.25 | 39.00 | 40.60 | 40.60 | 3.31% | 13,800 |
| Mar 30, 2026 | 40.00 | 41.00 | 39.30 | 39.30 | 39.30 | -4.96% | 37,800 |
| Mar 27, 2026 | 42.85 | 43.50 | 41.35 | 41.35 | 41.35 | -4.94% | 21,000 |
| Mar 25, 2026 | 44.20 | 45.90 | 42.50 | 43.50 | 43.50 | -1.81% | 27,600 |
| Mar 24, 2026 | 45.60 | 45.85 | 44.10 | 44.30 | 44.30 | 1.37% | 23,700 |
| Mar 23, 2026 | 45.95 | 45.95 | 43.70 | 43.70 | 43.70 | -5.00% | 31,800 |
| Mar 20, 2026 | 46.10 | 46.45 | 45.60 | 46.00 | 46.00 | -0.22% | 11,100 |
| Mar 19, 2026 | 45.60 | 47.70 | 45.60 | 46.10 | 46.10 | -1.39% | 24,600 |
| Mar 18, 2026 | 47.55 | 47.70 | 46.00 | 46.75 | 46.75 | 0.32% | 20,400 |
| Mar 17, 2026 | 47.00 | 47.60 | 45.25 | 46.60 | 46.60 | 0.65% | 18,300 |
| Mar 16, 2026 | 48.45 | 49.45 | 46.05 | 46.30 | 46.30 | -4.44% | 37,200 |
| Mar 13, 2026 | 49.45 | 49.45 | 47.65 | 48.45 | 48.45 | -2.02% | 20,700 |
| Mar 12, 2026 | 50.90 | 50.90 | 49.25 | 49.45 | 49.45 | -1.10% | 14,700 |