Nirman Agri Genetics Limited (NSE:NIRMAN)
India · Delayed Price · Currency is INR 28.20
+0.50 (1.81%)
Oct 7, 2026, 3:23 PM IST
Nirman Agri Genetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 27.00 | 29.00 | 25.50 | 28.20 | 28.20 | 1.81% | 11,100 |
| Oct 6, 2026 | 26.70 | 27.75 | 26.70 | 27.70 | 27.70 | 2.59% | 18,300 |
| Oct 5, 2026 | 25.45 | 30.50 | 25.45 | 27.00 | 27.00 | 6.09% | 42,600 |
| Oct 1, 2026 | 25.00 | 26.95 | 25.00 | 25.45 | 25.45 | -3.96% | 30,600 |
| Sep 30, 2026 | 26.40 | 27.00 | 25.25 | 26.50 | 26.50 | - | 20,100 |
| Sep 29, 2026 | 26.90 | 26.90 | 26.00 | 26.50 | 26.50 | - | 4,200 |
| Sep 28, 2026 | 26.50 | 27.05 | 26.20 | 26.50 | 26.50 | 1.15% | 10,200 |
| Sep 25, 2026 | 26.50 | 27.25 | 26.00 | 26.20 | 26.20 | -1.50% | 18,000 |
| Sep 24, 2026 | 27.10 | 27.25 | 26.25 | 26.60 | 26.60 | -1.85% | 9,600 |
| Sep 23, 2026 | 27.00 | 27.40 | 26.75 | 27.10 | 27.10 | 0.37% | 4,200 |
| Sep 22, 2026 | 26.60 | 27.25 | 26.50 | 27.00 | 27.00 | 1.50% | 3,600 |
| Sep 21, 2026 | 26.80 | 27.40 | 26.25 | 26.60 | 26.60 | -0.75% | 9,300 |
| Sep 18, 2026 | 26.60 | 27.00 | 26.25 | 26.80 | 26.80 | 0.37% | 7,500 |
| Sep 17, 2026 | 26.85 | 27.10 | 26.50 | 26.70 | 26.70 | -0.56% | 5,700 |
| Sep 16, 2026 | 27.80 | 27.80 | 26.65 | 26.85 | 26.85 | -2.36% | 14,700 |
| Sep 15, 2026 | 28.10 | 28.45 | 27.10 | 27.50 | 27.50 | -0.18% | 13,800 |
| Sep 11, 2026 | 27.30 | 28.50 | 27.00 | 27.55 | 27.55 | -1.25% | 21,300 |
| Sep 10, 2026 | 27.50 | 28.20 | 27.20 | 27.90 | 27.90 | 1.45% | 37,500 |
| Sep 9, 2026 | 27.80 | 27.80 | 27.05 | 27.50 | 27.50 | 0.73% | 18,000 |
| Sep 8, 2026 | 27.50 | 27.90 | 27.05 | 27.30 | 27.30 | -4.04% | 12,000 |
| Sep 7, 2026 | 28.45 | 28.80 | 27.30 | 28.45 | 28.45 | 0.53% | 6,300 |
| Sep 4, 2026 | 29.00 | 29.50 | 28.20 | 28.30 | 28.30 | -0.18% | 12,300 |
| Sep 3, 2026 | 28.30 | 29.00 | 28.00 | 28.35 | 28.35 | -0.87% | 7,800 |
| Sep 2, 2026 | 28.20 | 28.75 | 28.20 | 28.60 | 28.60 | 0.18% | 13,800 |
| Sep 1, 2026 | 29.00 | 29.10 | 28.00 | 28.55 | 28.55 | -1.55% | 25,500 |
| Aug 31, 2026 | 29.60 | 29.60 | 28.75 | 29.00 | 29.00 | 0.69% | 11,400 |
| Aug 28, 2026 | 29.00 | 30.30 | 28.70 | 28.80 | 28.80 | -0.52% | 12,600 |
| Aug 27, 2026 | 30.10 | 30.15 | 28.80 | 28.95 | 28.95 | -3.02% | 21,900 |
| Aug 26, 2026 | 30.05 | 30.85 | 29.25 | 29.85 | 29.85 | -0.33% | 13,800 |
| Aug 25, 2026 | 31.00 | 31.50 | 29.00 | 29.95 | 29.95 | -1.64% | 23,400 |
| Aug 24, 2026 | 30.00 | 34.85 | 29.50 | 30.45 | 30.45 | 4.82% | 53,100 |
| Aug 21, 2026 | 31.60 | 31.60 | 28.00 | 29.05 | 29.05 | -6.14% | 57,900 |
| Aug 20, 2026 | 32.60 | 32.60 | 30.60 | 30.95 | 30.95 | -4.33% | 21,300 |
| Aug 19, 2026 | 31.00 | 33.40 | 30.65 | 32.35 | 32.35 | 2.37% | 10,200 |
| Aug 18, 2026 | 32.80 | 32.90 | 31.40 | 31.60 | 31.60 | 0.80% | 11,400 |
| Aug 17, 2026 | 31.05 | 33.95 | 31.00 | 31.35 | 31.35 | 2.45% | 16,800 |
| Aug 14, 2026 | 31.95 | 31.95 | 30.00 | 30.60 | 30.60 | -4.37% | 37,500 |
| Aug 13, 2026 | 31.25 | 32.00 | 31.00 | 32.00 | 32.00 | 0.16% | 12,600 |
| Aug 12, 2026 | 34.00 | 34.70 | 31.10 | 31.95 | 31.95 | -6.44% | 67,500 |
| Aug 11, 2026 | 35.95 | 36.25 | 33.00 | 34.15 | 34.15 | 3.48% | 64,500 |
| Aug 10, 2026 | 34.05 | 35.95 | 32.90 | 33.00 | 33.00 | -2.94% | 65,400 |
| Aug 7, 2026 | 36.55 | 39.75 | 33.60 | 34.00 | 34.00 | -6.98% | 26,700 |
| Aug 6, 2026 | 33.80 | 36.60 | 30.60 | 36.55 | 36.55 | 9.76% | 138,000 |
| Aug 5, 2026 | 36.10 | 37.00 | 33.30 | 33.30 | 33.30 | -9.88% | 330,600 |
| Aug 4, 2026 | 38.35 | 39.80 | 36.10 | 36.95 | 36.95 | -0.14% | 54,300 |
| Aug 3, 2026 | 39.15 | 39.80 | 36.00 | 37.00 | 37.00 | -5.49% | 37,200 |
| 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 |