Skip to main content
Nagreeka Capital & Infrastructure Ltd. (BOM:532895)
India flag India · Delayed Price · Currency is INR
24.07
-1.84 (-7.10%)
At close: Mar 9, 2026

BOM:532895 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.5024.9723.8924.0724.07-7.10%263
Mar 6, 202625.4727.0024.4025.9125.913.64%2,888
Mar 5, 202623.5025.4623.5025.0025.00-0.40%4,299
Mar 4, 202622.4926.4922.3125.1025.106.90%10,265
Mar 2, 202624.5025.7522.3823.4823.48-9.73%3,844
Feb 27, 202628.9928.9925.1526.0126.01-3.56%3,562
Feb 26, 202625.0126.9925.0126.9726.970.67%401
Feb 25, 202626.0027.0925.5026.7926.790.53%28
Feb 24, 202627.0327.0326.2526.6526.65-1.41%374
Feb 23, 202631.3031.3026.7527.0327.03-1.71%910
Feb 20, 202627.5228.3027.4827.5027.500.51%1,783
Feb 19, 202628.0131.4027.2827.3627.36-5.66%6,034
Feb 18, 202627.5029.7027.5029.0029.003.20%102
Feb 17, 202628.2128.2127.9528.1028.10-1.99%1,555
Feb 16, 202629.0029.2528.6628.6728.67-2.45%167
Feb 13, 202634.0035.9029.1929.3929.39-2.10%8,730
Feb 12, 202630.0131.4929.1630.0230.020.77%29,449
Feb 11, 202631.5034.0029.4029.7929.79-7.37%62,584
Feb 10, 202629.6534.0029.6532.1632.1610.44%26,132
Feb 9, 202631.7531.7526.5029.1229.129.10%15,527
Feb 6, 202625.8926.7925.8926.6926.690.49%35
Feb 5, 202626.5626.5626.5626.5626.561.65%1
Feb 4, 202625.8229.6925.8226.1326.133.69%12,341
Feb 3, 202625.0126.8824.6025.2025.200.76%15,477
Feb 2, 202626.1026.1025.0125.0125.01-7.61%6
Jan 30, 202632.0032.0026.4927.0727.070.93%1,101
Jan 29, 202629.9029.9025.2726.8226.825.18%129
Jan 28, 202628.8028.8025.3225.5025.50-3.04%532
Jan 27, 202623.4529.4023.4526.3026.30-1.13%16
Jan 22, 202626.6026.6026.6026.6026.603.70%3
Jan 21, 202624.0027.0824.0025.6525.65-1.99%180
Jan 20, 202626.5127.6826.1726.1726.17-1.25%787
Jan 19, 202632.2032.2026.2426.5026.50-1.85%6,405
Jan 16, 202628.2928.2927.0027.0027.000.07%31
Jan 14, 202628.2928.2926.9826.9826.98-101
Jan 13, 202627.0027.0026.9826.9826.98-68
Jan 12, 202626.9826.9826.9826.9826.98-5.00%553
Jan 9, 202629.4829.4828.4028.4028.40-4.98%51
Jan 8, 202629.8929.8929.8929.8929.894.18%1
Jan 5, 202628.6928.6928.6928.6928.69-0.21%2
Jan 2, 202629.0029.0027.7028.7528.75-0.86%175
Jan 1, 202629.2429.2429.0029.0029.00-1.99%36
Dec 31, 202530.0030.0029.5929.5929.593.10%202
Dec 30, 202528.7028.7028.7028.7028.70-1.03%7
Dec 29, 202526.5129.0026.5129.0029.004.09%30
Dec 26, 202529.0729.0727.8627.8627.86-4.98%130
Dec 22, 202529.3229.3229.3229.3229.32-0.03%3
Dec 18, 202529.3329.3329.3329.3329.33-0.10%1
Dec 17, 202529.4729.4729.3629.3629.364.08%51
Dec 16, 202528.2128.2128.2128.2128.214.99%30
Dec 15, 202526.8926.8926.8626.8726.87-4.95%236
Dec 12, 202528.3028.3028.2628.2728.274.36%29
Dec 11, 202525.8027.0925.8027.0927.095.00%40
Dec 9, 202526.9826.9825.8025.8025.80-4.37%844
Dec 4, 202529.8029.8026.9826.9826.98-5.00%103
Dec 3, 202529.3929.3928.3928.4028.40-4.95%1,117
Dec 2, 202529.9529.9529.8829.8829.884.55%67
Dec 1, 202528.9729.0727.5028.5828.583.21%706
Nov 28, 202527.6927.6927.6927.6927.694.97%30
Nov 27, 202527.8828.6026.3826.3826.38-3.19%728
Nov 26, 202527.6928.8827.2527.2527.25-1.62%328
Nov 25, 202528.6028.6026.8527.7027.70-1.81%207
Nov 24, 202528.2828.2828.2028.2128.213.79%90
Nov 21, 202527.1528.4927.1527.1827.18-3.51%50
Nov 20, 202530.0030.0028.0128.1728.17-3.73%203
Nov 19, 202529.4929.4928.9129.2629.26-3.84%5,154
Nov 18, 202530.9830.9828.5630.4330.431.94%673
Nov 17, 202529.7030.9029.6429.8529.85-4.30%190
Nov 14, 202530.3531.4729.2131.1931.192.77%508
Nov 13, 202529.1330.3529.1230.3530.35-0.49%170
Nov 12, 202530.8930.8929.3330.5030.50-1.20%12,116
Nov 11, 202530.8730.8730.8730.8730.87-4.99%4
Nov 10, 202530.7132.4930.7132.4932.490.59%371
Nov 7, 202533.9933.9932.3032.3032.30-4.97%140
Nov 6, 202534.3434.3431.7333.9933.991.83%886
Nov 4, 202533.4034.6532.5033.3833.381.15%5,765
Nov 3, 202533.1733.1732.9633.0033.004.43%118
Oct 31, 202530.4931.6029.3031.6031.604.98%5,314
Oct 30, 202530.3030.3029.9930.1030.10-0.66%732
Oct 29, 202531.4931.4930.0330.3030.30-3.35%1,675
Oct 28, 202530.9531.3530.1231.3531.350.45%1,201
Oct 27, 202531.9631.9631.0031.2131.21-3.91%2,847
Oct 24, 202532.4932.4931.0032.4832.48-0.03%387
Oct 23, 202533.0533.0532.4932.4932.492.30%8
Oct 21, 202530.9932.1530.5131.7631.763.72%679
Oct 20, 202532.1932.4830.6030.6230.62-4.88%981
Oct 17, 202529.1332.1929.1332.1932.194.99%11,185
Oct 16, 202530.7130.7130.6630.6630.66-4.99%6,054
Oct 15, 202532.3032.5232.2732.2732.27-4.98%6,111
Oct 14, 202538.1039.8033.4633.9633.96-14.13%11,154
Oct 13, 202539.9541.0437.8639.5539.55-1.52%33,550
Oct 10, 202539.5642.3738.3540.1640.1613.74%119,867
Oct 9, 202535.0035.3135.0035.3135.3119.98%14,529
Oct 8, 202530.8031.1529.4329.4329.43-1.44%3,497
Oct 7, 202528.0030.0027.8229.8629.866.41%2,183
Oct 6, 202526.1228.1626.1228.0628.060.21%5,325
Oct 3, 202527.5028.5027.2628.0028.000.36%407
Oct 1, 202527.7528.0027.5027.9027.901.53%200
Sep 30, 202527.7027.7027.4827.4827.48-0.07%91
Sep 29, 202527.2527.5027.0027.5027.50-1.57%1,654