Nirman Agri Genetics Ltd. NIRMAN
NSE · India · Process Industries
INR 415.75-21.85 (-4.99%)
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 25.45 | -3.96% | INR 25.00 | INR 26.95 | INR 25.00 | 30.60K |
| 2026-09-30 | INR 26.50 | 0.00% | INR 26.40 | INR 27.00 | INR 25.25 | 20.10K |
| 2026-09-29 | INR 26.50 | 0.00% | INR 26.90 | INR 26.90 | INR 26.00 | 4.20K |
| 2026-09-28 | INR 26.50 | +1.15% | INR 26.50 | INR 27.05 | INR 26.20 | 10.20K |
| 2026-09-25 | INR 26.20 | -1.50% | INR 26.50 | INR 27.25 | INR 26.00 | 18.00K |
| 2026-09-24 | INR 26.60 | -1.85% | INR 27.10 | INR 27.25 | INR 26.25 | 9.60K |
| 2026-09-23 | INR 27.10 | +0.37% | INR 27.00 | INR 27.40 | INR 26.75 | 4.20K |
| 2026-09-22 | INR 27.00 | +1.50% | INR 26.60 | INR 27.25 | INR 26.50 | 3.60K |
| 2026-09-21 | INR 26.60 | -0.75% | INR 26.80 | INR 27.40 | INR 26.25 | 9.30K |
| 2026-09-18 | INR 26.80 | +0.37% | INR 26.60 | INR 27.00 | INR 26.25 | 7.50K |
| 2026-09-17 | INR 26.70 | -0.56% | INR 26.85 | INR 27.10 | INR 26.50 | 5.70K |
| 2026-09-16 | INR 26.85 | -2.36% | INR 27.80 | INR 27.80 | INR 26.65 | 14.70K |
| 2026-09-15 | INR 27.50 | -0.18% | INR 28.10 | INR 28.45 | INR 27.10 | 13.80K |
| 2026-09-11 | INR 27.55 | -1.25% | INR 27.30 | INR 28.50 | INR 27.00 | 21.30K |
| 2026-09-10 | INR 27.90 | +1.45% | INR 27.50 | INR 28.20 | INR 27.20 | 37.50K |
| 2026-09-09 | INR 27.50 | +0.73% | INR 27.80 | INR 27.80 | INR 27.05 | 18.00K |
| 2026-09-08 | INR 27.30 | -4.04% | INR 27.50 | INR 27.90 | INR 27.05 | 12.00K |
| 2026-09-07 | INR 28.45 | +0.53% | INR 28.45 | INR 28.80 | INR 27.30 | 6.30K |
| 2026-09-04 | INR 28.30 | -0.18% | INR 29.00 | INR 29.50 | INR 28.20 | 12.30K |
| 2026-09-03 | INR 28.35 | -0.87% | INR 28.30 | INR 29.00 | INR 28.00 | 7.80K |
| 2026-09-02 | INR 28.60 | +0.18% | INR 28.20 | INR 28.75 | INR 28.20 | 13.80K |
| 2026-09-01 | INR 28.55 | -1.55% | INR 29.00 | INR 29.10 | INR 28.00 | 25.50K |
| 2026-08-31 | INR 29.00 | +0.69% | INR 29.60 | INR 29.60 | INR 28.75 | 11.40K |
| 2026-08-28 | INR 28.80 | -0.52% | INR 29.00 | INR 30.30 | INR 28.70 | 12.60K |
| 2026-08-27 | INR 28.95 | -3.02% | INR 30.10 | INR 30.15 | INR 28.80 | 21.90K |
| 2026-08-26 | INR 29.85 | -0.33% | INR 30.05 | INR 30.85 | INR 29.25 | 13.80K |
| 2026-08-25 | INR 29.95 | -1.64% | INR 31.00 | INR 31.50 | INR 29.00 | 23.40K |
| 2026-08-24 | INR 30.45 | +4.82% | INR 30.00 | INR 34.85 | INR 29.50 | 53.10K |
| 2026-08-21 | INR 29.05 | -6.14% | INR 31.60 | INR 31.60 | INR 28.00 | 57.90K |
| 2026-08-20 | INR 30.95 | -4.33% | INR 32.60 | INR 32.60 | INR 30.60 | 21.30K |
| 2026-08-19 | INR 32.35 | +2.37% | INR 31.00 | INR 33.40 | INR 30.65 | 10.20K |
| 2026-08-18 | INR 31.60 | +0.80% | INR 32.80 | INR 32.90 | INR 31.40 | 11.40K |
| 2026-08-17 | INR 31.35 | +2.45% | INR 31.05 | INR 33.95 | INR 31.00 | 16.80K |
| 2026-08-14 | INR 30.60 | -4.37% | INR 31.95 | INR 31.95 | INR 30.00 | 37.50K |
| 2026-08-13 | INR 32.00 | +0.16% | INR 31.25 | INR 32.00 | INR 31.00 | 12.60K |
| 2026-08-12 | INR 31.95 | -6.44% | INR 34.00 | INR 34.70 | INR 31.10 | 67.50K |
| 2026-08-11 | INR 34.15 | +3.48% | INR 35.95 | INR 36.25 | INR 33.00 | 64.50K |
| 2026-08-10 | INR 33.00 | -2.94% | INR 34.05 | INR 35.95 | INR 32.90 | 65.40K |
| 2026-08-07 | INR 34.00 | -6.98% | INR 36.55 | INR 39.75 | INR 33.60 | 26.70K |
| 2026-08-06 | INR 36.55 | +9.76% | INR 33.80 | INR 36.60 | INR 30.60 | 138.00K |
| 2026-08-05 | INR 33.30 | -9.88% | INR 36.10 | INR 37.00 | INR 33.30 | 330.60K |
| 2026-08-04 | INR 36.95 | -0.14% | INR 38.35 | INR 39.80 | INR 36.10 | 54.30K |
| 2026-08-03 | INR 37.00 | -5.49% | INR 39.15 | INR 39.80 | INR 36.00 | 37.20K |
| 2026-07-31 | INR 39.15 | +2.22% | INR 38.10 | INR 39.80 | INR 38.10 | 13.20K |
| 2026-07-30 | INR 38.30 | -2.42% | INR 39.10 | INR 39.65 | INR 38.00 | 31.50K |
| 2026-07-29 | INR 39.25 | -0.88% | INR 41.50 | INR 41.50 | INR 38.20 | 16.50K |
| 2026-07-28 | INR 39.60 | -5.94% | INR 41.95 | INR 44.00 | INR 39.50 | 34.50K |
| 2026-07-27 | INR 42.10 | +9.92% | INR 38.50 | INR 42.10 | INR 38.30 | 99.00K |
| 2026-07-24 | INR 38.30 | -0.39% | INR 38.45 | INR 39.00 | INR 38.00 | 11.10K |
| 2026-07-23 | INR 38.45 | -2.04% | INR 38.75 | INR 39.50 | INR 38.10 | 18.90K |
| 2026-07-22 | INR 39.25 | -1.01% | INR 39.50 | INR 40.45 | INR 38.30 | 16.50K |
| 2026-07-21 | INR 39.65 | -1.98% | INR 40.45 | INR 40.75 | INR 39.45 | 25.80K |
| 2026-07-20 | INR 40.45 | -1.46% | INR 41.00 | INR 43.50 | INR 39.10 | 51.90K |
| 2026-07-17 | INR 41.05 | +1.36% | INR 40.50 | INR 41.80 | INR 39.50 | 13.80K |
| 2026-07-16 | INR 40.50 | -0.12% | INR 40.55 | INR 41.60 | INR 40.05 | 15.00K |
| 2026-07-15 | INR 40.55 | -3.11% | INR 40.10 | INR 41.20 | INR 38.10 | 54.00K |
| 2026-07-14 | INR 41.85 | -1.30% | INR 42.30 | INR 43.00 | INR 41.15 | 7.20K |
| 2026-07-13 | INR 42.40 | -3.85% | INR 43.00 | INR 43.70 | INR 40.00 | 32.10K |
| 2026-07-10 | INR 44.10 | -3.40% | INR 45.95 | INR 47.65 | INR 42.55 | 76.50K |
| 2026-07-09 | INR 45.65 | +10.00% | INR 41.50 | INR 45.65 | INR 40.20 | 120.90K |
| 2026-07-08 | INR 41.50 | -2.01% | INR 41.80 | INR 42.85 | INR 41.50 | 5.70K |
| 2026-07-07 | INR 42.35 | +1.07% | INR 41.90 | INR 43.00 | INR 41.50 | 11.40K |
| 2026-07-06 | INR 41.90 | -4.77% | INR 44.00 | INR 44.00 | INR 40.65 | 14.10K |
| 2026-07-03 | INR 44.00 | +1.38% | INR 43.40 | INR 44.05 | INR 42.15 | 8.10K |
| 2026-07-02 | INR 43.40 | +1.40% | INR 43.10 | INR 43.90 | INR 42.15 | 5.70K |
| 2026-07-01 | INR 42.80 | -0.93% | INR 43.50 | INR 44.40 | INR 42.80 | 6.00K |
| 2026-06-30 | INR 43.20 | -0.12% | INR 43.30 | INR 44.35 | INR 43.00 | 5.70K |
| 2026-06-29 | INR 43.25 | 0.00% | INR 45.75 | INR 45.75 | INR 43.00 | 6.00K |
| 2026-06-26 | INR 43.25 | 0.00% | INR 43.25 | INR 43.25 | INR 43.25 | 0 |
| 2026-06-25 | INR 43.25 | -2.70% | INR 43.25 | INR 44.50 | INR 43.00 | 9.60K |
| 2026-06-24 | INR 44.45 | +1.02% | INR 44.30 | INR 44.75 | INR 43.25 | 11.70K |
| 2026-06-23 | INR 44.00 | -2.44% | INR 45.10 | INR 45.50 | INR 44.00 | 6.00K |
| 2026-06-22 | INR 45.10 | 0.00% | INR 44.50 | INR 46.70 | INR 44.00 | 20.70K |
| 2026-06-19 | INR 45.10 | +0.11% | INR 45.00 | INR 45.80 | INR 44.45 | 5.40K |
| 2026-06-18 | INR 45.05 | -2.91% | INR 46.40 | INR 46.40 | INR 45.05 | 7.80K |
| 2026-06-17 | INR 46.40 | -0.22% | INR 45.25 | INR 46.95 | INR 45.20 | 4.50K |
| 2026-06-16 | INR 46.50 | -2.82% | INR 47.85 | INR 47.85 | INR 46.50 | 12.90K |
| 2026-06-15 | INR 47.85 | +3.57% | INR 47.00 | INR 48.15 | INR 46.55 | 23.70K |
| 2026-06-12 | INR 46.20 | +7.07% | INR 44.60 | INR 47.30 | INR 44.60 | 28.50K |
| 2026-06-11 | INR 43.15 | -6.40% | INR 43.70 | INR 43.70 | INR 43.00 | 13.20K |
| 2026-06-10 | INR 46.10 | +1.88% | INR 46.20 | INR 48.30 | INR 45.40 | 28.50K |
| 2026-06-09 | INR 45.25 | +9.96% | INR 40.15 | INR 45.25 | INR 40.15 | 57.90K |
| 2026-06-08 | INR 41.15 | -4.30% | INR 43.20 | INR 43.40 | INR 40.00 | 27.30K |
| 2026-06-05 | INR 43.00 | -5.70% | INR 46.65 | INR 46.65 | INR 41.65 | 29.40K |
| 2026-06-04 | INR 45.60 | -4.90% | INR 47.00 | INR 47.85 | INR 45.60 | 45.30K |
| 2026-06-03 | INR 47.95 | -0.72% | INR 47.10 | INR 49.60 | INR 46.05 | 15.30K |
| 2026-06-02 | INR 48.30 | -0.72% | INR 50.75 | INR 50.75 | INR 47.10 | 9.00K |
| 2026-06-01 | INR 48.65 | -0.31% | INR 46.40 | INR 51.20 | INR 46.40 | 97.50K |
| 2026-05-29 | INR 48.80 | -0.51% | INR 48.00 | INR 50.50 | INR 47.15 | 21.30K |
| 2026-05-28 | INR 49.05 | 0.00% | INR 49.05 | INR 49.05 | INR 49.05 | 0 |