Nagreeka Capital & Infrastructure Limited NAGREEKCAP
NSE · India · Finance
INR 26.29+0.26 (+1.00%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 25.34 | -2.65% | INR 26.03 | INR 27.20 | INR 24.56 | 9.41K |
| 2026-09-30 | INR 26.03 | -0.08% | INR 26.05 | INR 28.00 | INR 25.20 | 3.60K |
| 2026-09-29 | INR 26.05 | -1.03% | INR 25.50 | INR 27.50 | INR 25.50 | 3.15K |
| 2026-09-28 | INR 26.32 | -6.20% | INR 27.10 | INR 28.90 | INR 26.08 | 5.96K |
| 2026-09-25 | INR 28.06 | -5.04% | INR 30.75 | INR 31.35 | INR 27.17 | 138.17K |
| 2026-09-24 | INR 29.55 | -2.15% | INR 29.80 | INR 30.00 | INR 28.21 | 25.72K |
| 2026-09-23 | INR 30.20 | +6.11% | INR 29.04 | INR 31.00 | INR 28.21 | 74.19K |
| 2026-09-22 | INR 28.46 | -2.06% | INR 30.00 | INR 30.00 | INR 28.15 | 17.05K |
| 2026-09-21 | INR 29.06 | +3.09% | INR 28.19 | INR 29.78 | INR 27.21 | 62.64K |
| 2026-09-18 | INR 28.19 | +0.97% | INR 29.00 | INR 29.00 | INR 27.30 | 45.26K |
| 2026-09-17 | INR 27.92 | +0.47% | INR 28.15 | INR 29.00 | INR 26.80 | 66.12K |
| 2026-09-16 | INR 27.79 | +1.50% | INR 27.38 | INR 28.29 | INR 25.12 | 65.65K |
| 2026-09-15 | INR 27.38 | +9.96% | INR 24.90 | INR 27.39 | INR 24.07 | 47.60K |
| 2026-09-14 | INR 24.90 | 0.00% | INR 24.90 | INR 24.90 | INR 24.90 | 0 |
| 2026-09-11 | INR 24.90 | +8.88% | INR 22.98 | INR 25.15 | INR 22.31 | 17.66K |
| 2026-09-10 | INR 22.87 | +0.93% | INR 22.99 | INR 23.24 | INR 22.02 | 971 |
| 2026-09-09 | INR 22.66 | -3.08% | INR 23.00 | INR 23.38 | INR 22.30 | 1.39K |
| 2026-09-08 | INR 23.38 | -1.56% | INR 23.25 | INR 24.29 | INR 22.31 | 3.78K |
| 2026-09-07 | INR 23.75 | +2.15% | INR 23.00 | INR 24.00 | INR 23.00 | 5.60K |
| 2026-09-04 | INR 23.25 | +1.66% | INR 22.87 | INR 23.34 | INR 22.22 | 2.92K |
| 2026-09-03 | INR 22.87 | -1.59% | INR 23.80 | INR 23.89 | INR 22.61 | 4.72K |
| 2026-09-02 | INR 23.24 | +0.26% | INR 23.40 | INR 23.40 | INR 22.60 | 312 |
| 2026-09-01 | INR 23.18 | +3.71% | INR 22.70 | INR 23.20 | INR 22.60 | 4.84K |
| 2026-08-31 | INR 22.35 | -1.84% | INR 23.15 | INR 24.49 | INR 22.00 | 9.26K |
| 2026-08-28 | INR 22.77 | +1.20% | INR 23.25 | INR 23.49 | INR 22.00 | 3.42K |
| 2026-08-27 | INR 22.50 | -4.34% | INR 23.80 | INR 23.99 | INR 22.00 | 3.07K |
| 2026-08-26 | INR 23.52 | +2.04% | INR 22.11 | INR 23.94 | INR 22.11 | 1.48K |
| 2026-08-25 | INR 23.05 | -0.56% | INR 22.90 | INR 23.90 | INR 22.90 | 4.33K |
| 2026-08-24 | INR 23.18 | +2.11% | INR 22.75 | INR 23.47 | INR 22.00 | 962 |
| 2026-08-21 | INR 22.70 | -1.26% | INR 22.38 | INR 24.00 | INR 22.38 | 4.85K |
| 2026-08-20 | INR 22.99 | -1.37% | INR 24.30 | INR 24.30 | INR 22.51 | 3.49K |
| 2026-08-19 | INR 23.31 | -0.89% | INR 23.90 | INR 23.90 | INR 23.25 | 1.44K |
| 2026-08-18 | INR 23.52 | +0.09% | INR 24.50 | INR 24.50 | INR 23.50 | 1.45K |
| 2026-08-17 | INR 23.50 | -1.43% | INR 24.60 | INR 24.80 | INR 23.36 | 11.78K |
| 2026-08-14 | INR 23.84 | +6.52% | INR 22.80 | INR 24.34 | INR 22.38 | 16.61K |
| 2026-08-13 | INR 22.38 | -1.84% | INR 23.25 | INR 23.25 | INR 22.32 | 3.84K |
| 2026-08-12 | INR 22.80 | -1.81% | INR 22.35 | INR 23.70 | INR 22.30 | 1.18K |
| 2026-08-11 | INR 23.22 | +0.17% | INR 22.33 | INR 23.78 | INR 22.33 | 9.32K |
| 2026-08-10 | INR 23.18 | +3.21% | INR 21.81 | INR 23.99 | INR 21.81 | 12.94K |
| 2026-08-07 | INR 22.46 | -0.71% | INR 22.21 | INR 22.90 | INR 22.21 | 6.51K |
| 2026-08-06 | INR 22.62 | -0.96% | INR 22.23 | INR 23.49 | INR 22.23 | 13.18K |
| 2026-08-05 | INR 22.84 | -3.83% | INR 23.00 | INR 23.94 | INR 22.82 | 2.40K |
| 2026-08-04 | INR 23.75 | +3.76% | INR 23.50 | INR 23.90 | INR 22.75 | 1.66K |
| 2026-08-03 | INR 22.89 | -1.97% | INR 23.35 | INR 23.99 | INR 22.81 | 14.15K |
| 2026-07-31 | INR 23.35 | +2.59% | INR 22.03 | INR 23.79 | INR 22.03 | 1.51K |
| 2026-07-30 | INR 22.76 | -1.13% | INR 22.20 | INR 23.99 | INR 22.20 | 1.79K |
| 2026-07-29 | INR 23.02 | +0.17% | INR 22.11 | INR 23.73 | INR 22.11 | 1.34K |
| 2026-07-28 | INR 22.98 | +1.10% | INR 22.06 | INR 23.86 | INR 22.06 | 3.34K |
| 2026-07-27 | INR 22.73 | +0.26% | INR 22.65 | INR 23.50 | INR 22.00 | 8.85K |
| 2026-07-24 | INR 22.67 | -0.18% | INR 22.01 | INR 22.78 | INR 22.01 | 3.04K |
| 2026-07-23 | INR 22.71 | +0.13% | INR 23.00 | INR 23.00 | INR 22.20 | 2.48K |
| 2026-07-22 | INR 22.68 | -4.99% | INR 23.02 | INR 23.86 | INR 22.68 | 25.86K |
| 2026-07-21 | INR 23.87 | +3.60% | INR 23.01 | INR 23.94 | INR 23.01 | 2.17K |
| 2026-07-20 | INR 23.04 | -0.17% | INR 22.25 | INR 23.95 | INR 22.25 | 3.78K |
| 2026-07-17 | INR 23.08 | -3.63% | INR 23.90 | INR 24.50 | INR 23.00 | 3.05K |
| 2026-07-16 | INR 23.95 | +0.08% | INR 23.02 | INR 24.19 | INR 23.02 | 3.13K |
| 2026-07-15 | INR 23.93 | -0.46% | INR 24.05 | INR 24.20 | INR 23.10 | 3.39K |
| 2026-07-14 | INR 24.04 | -1.03% | INR 23.31 | INR 24.25 | INR 23.31 | 611 |
| 2026-07-13 | INR 24.29 | +1.67% | INR 23.15 | INR 24.49 | INR 23.15 | 1.48K |
| 2026-07-10 | INR 23.89 | -0.17% | INR 23.15 | INR 24.54 | INR 23.10 | 3.24K |
| 2026-07-09 | INR 23.93 | +0.97% | INR 23.11 | INR 24.64 | INR 23.11 | 2.12K |
| 2026-07-08 | INR 23.70 | -1.86% | INR 23.12 | INR 24.48 | INR 23.12 | 2.05K |
| 2026-07-07 | INR 24.15 | -0.70% | INR 24.50 | INR 24.92 | INR 23.45 | 7.67K |
| 2026-07-06 | INR 24.32 | -1.82% | INR 24.15 | INR 24.98 | INR 24.00 | 3.13K |
| 2026-07-03 | INR 24.77 | +0.49% | INR 24.10 | INR 24.88 | INR 24.10 | 5.24K |
| 2026-07-02 | INR 24.65 | +0.33% | INR 24.05 | INR 24.85 | INR 24.05 | 6.76K |
| 2026-07-01 | INR 24.57 | +0.70% | INR 24.10 | INR 24.84 | INR 24.10 | 3.74K |
| 2026-06-30 | INR 24.40 | -1.85% | INR 24.25 | INR 24.91 | INR 24.15 | 7.57K |
| 2026-06-29 | INR 24.86 | +0.08% | INR 24.00 | INR 25.12 | INR 24.00 | 1.95K |
| 2026-06-26 | INR 24.84 | 0.00% | INR 24.84 | INR 24.84 | INR 24.84 | 0 |
| 2026-06-25 | INR 24.84 | -0.80% | INR 24.60 | INR 25.04 | INR 24.60 | 4.81K |
| 2026-06-24 | INR 25.04 | -0.87% | INR 25.44 | INR 25.44 | INR 25.00 | 6.11K |
| 2026-06-23 | INR 25.26 | -4.68% | INR 26.50 | INR 26.99 | INR 25.18 | 31.55K |
| 2026-06-22 | INR 26.50 | -3.14% | INR 26.73 | INR 26.84 | INR 26.41 | 30.88K |
| 2026-06-19 | INR 27.36 | -1.08% | INR 26.83 | INR 28.69 | INR 26.29 | 86.80K |
| 2026-06-18 | INR 27.66 | -1.39% | INR 28.00 | INR 29.00 | INR 27.00 | 4.87K |
| 2026-06-17 | INR 28.05 | -3.28% | INR 30.00 | INR 30.00 | INR 27.55 | 13.06K |
| 2026-06-16 | INR 29.00 | +3.57% | INR 27.55 | INR 29.30 | INR 27.55 | 14.48K |
| 2026-06-15 | INR 28.00 | -0.11% | INR 27.25 | INR 28.99 | INR 27.25 | 3.24K |
| 2026-06-12 | INR 28.03 | +2.67% | INR 26.11 | INR 28.44 | INR 26.11 | 3.81K |
| 2026-06-11 | INR 27.30 | -4.18% | INR 27.10 | INR 29.00 | INR 27.10 | 55.95K |
| 2026-06-10 | INR 28.49 | +1.71% | INR 27.25 | INR 28.70 | INR 27.20 | 8.10K |
| 2026-06-09 | INR 28.01 | +1.63% | INR 26.51 | INR 28.24 | INR 26.51 | 43.15K |
| 2026-06-08 | INR 27.56 | -2.27% | INR 28.00 | INR 28.75 | INR 27.11 | 17.12K |
| 2026-06-05 | INR 28.20 | -1.57% | INR 27.50 | INR 28.65 | INR 27.23 | 83.16K |
| 2026-06-04 | INR 28.65 | +1.42% | INR 27.55 | INR 28.74 | INR 27.55 | 2.59K |
| 2026-06-03 | INR 28.25 | +1.00% | INR 26.72 | INR 28.44 | INR 26.72 | 9.15K |
| 2026-06-02 | INR 27.97 | -0.39% | INR 26.81 | INR 28.49 | INR 26.81 | 6.80K |
| 2026-06-01 | INR 28.08 | -0.32% | INR 27.05 | INR 28.47 | INR 27.05 | 1.52K |
| 2026-05-29 | INR 28.17 | -4.48% | INR 28.03 | INR 28.99 | INR 28.02 | 8.89K |