Skip to main content
Nagreeka Capital & Infrastructure Ltd. (BOM:532895)
India flag India · Delayed Price · Currency is INR
34.99
+0.93 (2.73%)
At close: Apr 28, 2026

BOM:532895 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202633.9733.9733.2533.2533.25-4.97%65
Apr 28, 202633.9935.7032.5534.9934.992.73%1,687
Apr 27, 202637.0037.0034.0434.0634.06-4.94%2,384
Apr 24, 202636.1638.5034.2135.8335.83-3.40%4,903
Apr 23, 202637.9038.0035.8237.0937.092.09%45,965
Apr 22, 202630.1836.3328.5636.3336.3319.98%60,306
Apr 21, 202630.9132.2630.0230.2830.28-2.04%9,822
Apr 20, 202634.9435.9530.7530.9130.911.21%31,047
Apr 17, 202625.8030.5425.8030.5430.5420.00%32,466
Apr 16, 202624.0027.9424.0025.4525.452.33%448
Apr 15, 202623.6025.7623.6024.8724.87-6.01%1,865
Apr 13, 202628.0028.0023.6026.4626.462.60%534
Apr 10, 202622.5526.3522.5525.7925.7915.96%3,070
Apr 9, 202623.9023.9022.0522.2422.24-7.14%519
Apr 8, 202622.0025.5022.0023.9523.9511.29%2,864
Apr 7, 202622.0022.0021.4521.5221.52-0.14%964
Apr 6, 202622.0023.1221.3521.5521.55-7.87%24,996
Apr 2, 202623.4023.9023.3923.3923.39-3.55%3
Apr 1, 202624.2524.3723.0024.2524.2517.43%432
Mar 30, 202621.8621.8620.5020.6520.65-5.54%3,090
Mar 27, 202621.5023.0021.5021.8621.86-0.86%1,063
Mar 25, 202621.5022.5021.5022.0522.055.00%23,205
Mar 24, 202623.5023.5021.0021.0021.00-5.11%5,658
Mar 23, 202623.0023.0022.0022.1322.13-3.78%3,441
Mar 20, 202622.5026.0022.5023.0023.000.17%130
Mar 19, 202623.0027.8922.5022.9622.96-3.12%1,115
Mar 18, 202623.7423.7423.7023.7023.70-0.17%150
Mar 17, 202624.5225.2523.5623.7423.74-3.81%16,397
Mar 16, 202624.6524.6824.3724.6824.68-1.24%57,313
Mar 13, 202625.0025.2524.6924.9924.992.00%108
Mar 12, 202625.5025.6024.4524.5024.50-3.96%7,819
Mar 11, 202624.6225.5123.5425.5125.51-1.88%16,196
Mar 10, 202624.7526.2024.2526.0026.008.02%3,498
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