Nirman Agri Genetics Limited (NSE:NIRMAN)
India · Delayed Price · Currency is INR 29.05
-1.90 (-6.14%)
Aug 21, 2026, 3:29 PM IST
Nirman Agri Genetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |