Nirman Agri Genetics Limited (NSE:NIRMAN)
India
· Delayed Price · Currency is INR 54.50
+0.05 (0.09%)
Apr 29, 2026, 3:26 PM IST
Nirman Agri Genetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 55.15 | 57.00 | 53.50 | 54.50 | 54.50 | 0.09% | 41,100 |
| Apr 28, 2026 | 52.45 | 55.75 | 52.45 | 54.45 | 54.45 | 0.46% | 24,300 |
| Apr 27, 2026 | 55.00 | 55.00 | 52.05 | 54.20 | 54.20 | 2.17% | 11,100 |
| Apr 24, 2026 | 53.20 | 53.85 | 52.10 | 53.05 | 53.05 | -0.09% | 31,500 |
| Apr 23, 2026 | 53.05 | 53.45 | 51.90 | 53.10 | 53.10 | 2.41% | 14,700 |
| Apr 22, 2026 | 51.15 | 53.80 | 51.15 | 51.85 | 51.85 | -0.10% | 25,200 |
| Apr 21, 2026 | 52.50 | 52.55 | 50.65 | 51.90 | 51.90 | -1.24% | 9,000 |
| Apr 20, 2026 | 53.45 | 53.45 | 51.20 | 52.55 | 52.55 | -0.10% | 13,800 |
| Apr 17, 2026 | 53.25 | 53.25 | 50.50 | 52.60 | 52.60 | 0.67% | 18,300 |
| Apr 16, 2026 | 52.40 | 52.40 | 50.00 | 52.25 | 52.25 | 1.55% | 15,000 |
| Apr 15, 2026 | 53.65 | 54.95 | 51.00 | 51.45 | 51.45 | -4.10% | 35,400 |
| Apr 13, 2026 | 48.55 | 53.65 | 48.55 | 53.65 | 53.65 | 4.99% | 63,900 |
| Apr 10, 2026 | 54.20 | 54.20 | 49.80 | 51.10 | 51.10 | -1.06% | 71,700 |
| Apr 9, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 4.98% | 10,500 |
| Apr 8, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 4.90% | 3,000 |
| Apr 7, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 4.92% | 4,200 |
| Apr 6, 2026 | 44.70 | 44.70 | 43.70 | 44.70 | 44.70 | 4.93% | 9,600 |
| Apr 2, 2026 | 39.05 | 42.60 | 38.65 | 42.60 | 42.60 | 4.93% | 14,400 |
| Apr 1, 2026 | 39.00 | 41.25 | 39.00 | 40.60 | 40.60 | 3.31% | 13,800 |
| Mar 30, 2026 | 40.00 | 41.00 | 39.30 | 39.30 | 39.30 | -4.96% | 37,800 |
| Mar 27, 2026 | 42.85 | 43.50 | 41.35 | 41.35 | 41.35 | -4.94% | 21,000 |
| Mar 25, 2026 | 44.20 | 45.90 | 42.50 | 43.50 | 43.50 | -1.81% | 27,600 |
| Mar 24, 2026 | 45.60 | 45.85 | 44.10 | 44.30 | 44.30 | 1.37% | 23,700 |
| Mar 23, 2026 | 45.95 | 45.95 | 43.70 | 43.70 | 43.70 | -5.00% | 31,800 |
| Mar 20, 2026 | 46.10 | 46.45 | 45.60 | 46.00 | 46.00 | -0.22% | 11,100 |
| Mar 19, 2026 | 45.60 | 47.70 | 45.60 | 46.10 | 46.10 | -1.39% | 24,600 |
| Mar 18, 2026 | 47.55 | 47.70 | 46.00 | 46.75 | 46.75 | 0.32% | 20,400 |
| Mar 17, 2026 | 47.00 | 47.60 | 45.25 | 46.60 | 46.60 | 0.65% | 18,300 |
| Mar 16, 2026 | 48.45 | 49.45 | 46.05 | 46.30 | 46.30 | -4.44% | 37,200 |
| Mar 13, 2026 | 49.45 | 49.45 | 47.65 | 48.45 | 48.45 | -2.02% | 20,700 |
| Mar 12, 2026 | 50.90 | 50.90 | 49.25 | 49.45 | 49.45 | -1.10% | 14,700 |
| Mar 11, 2026 | 49.20 | 50.40 | 48.70 | 50.00 | 50.00 | 2.15% | 11,400 |
| Mar 10, 2026 | 47.95 | 50.25 | 47.95 | 48.95 | 48.95 | 2.09% | 21,000 |
| Mar 9, 2026 | 49.00 | 51.00 | 47.00 | 47.95 | 47.95 | -2.84% | 42,900 |
| Mar 6, 2026 | 47.10 | 49.45 | 47.10 | 49.35 | 49.35 | 0.51% | 14,400 |
| Mar 5, 2026 | 48.95 | 49.40 | 48.10 | 49.10 | 49.10 | 3.37% | 12,600 |
| Mar 4, 2026 | 49.00 | 49.00 | 47.00 | 47.50 | 47.50 | -3.65% | 32,700 |
| Mar 2, 2026 | 48.70 | 50.70 | 48.70 | 49.30 | 49.30 | -3.80% | 33,600 |
| Feb 27, 2026 | 52.00 | 52.00 | 50.35 | 51.25 | 51.25 | -0.97% | 16,200 |
| Feb 26, 2026 | 52.00 | 52.55 | 50.00 | 51.75 | 51.75 | -0.86% | 17,700 |
| Feb 25, 2026 | 52.00 | 52.45 | 50.30 | 52.20 | 52.20 | 4.30% | 17,100 |
| Feb 24, 2026 | 49.00 | 52.15 | 49.00 | 50.05 | 50.05 | -2.44% | 31,500 |
| Feb 23, 2026 | 51.60 | 53.80 | 51.30 | 51.30 | 51.30 | -5.00% | 52,800 |
| Feb 20, 2026 | 54.00 | 56.90 | 54.00 | 54.00 | 54.00 | -4.93% | 76,800 |
| Feb 19, 2026 | 59.75 | 62.00 | 56.80 | 56.80 | 56.80 | -4.94% | 63,600 |
| Feb 18, 2026 | 56.90 | 59.75 | 56.90 | 59.75 | 59.75 | 4.92% | 93,600 |
| Feb 17, 2026 | 56.85 | 61.70 | 56.85 | 56.95 | 56.95 | -4.77% | 113,700 |
| Feb 16, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -4.93% | 4,800 |
| Feb 13, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -4.98% | 5,100 |
| Feb 12, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -4.95% | 8,400 |
| Feb 11, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | -4.98% | 18,600 |
| Feb 10, 2026 | 73.25 | 73.30 | 73.25 | 73.30 | 73.30 | 4.94% | 205,800 |
| Feb 9, 2026 | 58.10 | 69.85 | 58.10 | 69.85 | 69.85 | 10.00% | 417,000 |
| Feb 6, 2026 | 63.45 | 63.50 | 63.45 | 63.50 | 63.50 | 9.96% | 239,400 |
| Feb 5, 2026 | 57.65 | 57.75 | 57.65 | 57.75 | 57.75 | 10.00% | 66,000 |
| Feb 4, 2026 | 50.00 | 52.50 | 50.00 | 52.50 | 52.50 | 5.00% | 75,900 |
| Feb 3, 2026 | 50.65 | 52.85 | 49.35 | 50.00 | 50.00 | -1.19% | 35,400 |
| Feb 2, 2026 | 54.95 | 54.95 | 50.60 | 50.60 | 50.60 | -4.98% | 48,600 |
| Feb 1, 2026 | 50.30 | 55.50 | 50.30 | 53.25 | 53.25 | 0.66% | 154,800 |
| Jan 30, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -4.94% | 13,800 |
| Jan 29, 2026 | 55.65 | 60.75 | 55.65 | 55.65 | 55.65 | -4.95% | 82,200 |
| Jan 28, 2026 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | 4.93% | 25,500 |
| Jan 27, 2026 | 55.80 | 55.80 | 55.20 | 55.80 | 55.80 | 4.99% | 31,800 |
| Jan 23, 2026 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | 4.94% | 10,200 |
| Jan 22, 2026 | 46.75 | 50.65 | 46.75 | 50.65 | 50.65 | 4.97% | 23,700 |
| Jan 21, 2026 | 51.15 | 51.15 | 47.50 | 48.25 | 48.25 | -2.72% | 33,600 |
| Jan 20, 2026 | 50.45 | 51.45 | 49.50 | 49.60 | 49.60 | -4.80% | 70,200 |
| Jan 19, 2026 | 53.55 | 53.55 | 51.00 | 52.10 | 52.10 | -2.71% | 24,600 |
| Jan 16, 2026 | 53.20 | 54.65 | 53.20 | 53.55 | 53.55 | -1.56% | 23,700 |
| Jan 14, 2026 | 53.00 | 55.65 | 51.40 | 54.40 | 54.40 | 0.55% | 75,000 |
| Jan 13, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -4.92% | 20,100 |
| Jan 12, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -4.93% | 20,700 |
| Jan 9, 2026 | 61.90 | 63.10 | 59.60 | 59.85 | 59.85 | -3.39% | 21,600 |
| Jan 8, 2026 | 61.55 | 62.80 | 60.50 | 61.95 | 61.95 | 0.65% | 21,000 |
| Jan 7, 2026 | 62.70 | 64.55 | 60.35 | 61.55 | 61.55 | -2.30% | 21,600 |
| Jan 6, 2026 | 66.75 | 67.40 | 62.15 | 63.00 | 63.00 | -2.02% | 36,000 |
| Jan 5, 2026 | 61.30 | 64.35 | 60.10 | 64.30 | 64.30 | 4.89% | 75,000 |
| Jan 2, 2026 | 61.00 | 62.45 | 60.55 | 61.30 | 61.30 | 0.49% | 14,400 |
| Jan 1, 2026 | 63.00 | 63.00 | 60.80 | 61.00 | 61.00 | -1.53% | 18,300 |
| Dec 31, 2025 | 61.00 | 62.90 | 60.10 | 61.95 | 61.95 | 3.34% | 31,200 |
| Dec 30, 2025 | 60.70 | 61.85 | 59.45 | 59.95 | 59.95 | -2.52% | 15,600 |
| Dec 29, 2025 | 65.00 | 65.00 | 61.35 | 61.50 | 61.50 | -4.73% | 28,500 |
| Dec 26, 2025 | 65.10 | 65.20 | 63.35 | 64.55 | 64.55 | 1.10% | 21,600 |
| Dec 24, 2025 | 66.00 | 66.00 | 62.30 | 63.85 | 63.85 | -0.85% | 27,900 |
| Dec 23, 2025 | 65.60 | 66.90 | 62.40 | 64.40 | 64.40 | -1.83% | 30,600 |
| Dec 22, 2025 | 66.15 | 68.95 | 64.70 | 65.60 | 65.60 | -1.28% | 35,100 |
| Dec 19, 2025 | 68.00 | 68.00 | 65.50 | 66.45 | 66.45 | -2.14% | 36,000 |
| Dec 18, 2025 | 70.45 | 70.45 | 67.10 | 67.90 | 67.90 | 1.19% | 97,800 |
| Dec 17, 2025 | 65.85 | 67.10 | 64.10 | 67.10 | 67.10 | 4.93% | 54,900 |
| Dec 16, 2025 | 66.10 | 66.95 | 62.80 | 63.95 | 63.95 | -3.25% | 48,300 |
| Dec 15, 2025 | 69.55 | 69.60 | 65.80 | 66.10 | 66.10 | -4.55% | 90,600 |
| Dec 12, 2025 | 72.90 | 74.70 | 69.25 | 69.25 | 69.25 | -4.94% | 79,200 |
| Dec 11, 2025 | 74.25 | 74.25 | 69.05 | 72.85 | 72.85 | 2.97% | 156,600 |
| Dec 10, 2025 | 69.40 | 70.75 | 64.05 | 70.75 | 70.75 | 4.97% | 48,600 |
| Dec 9, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -4.94% | 24,000 |
| Dec 8, 2025 | 78.30 | 78.30 | 70.90 | 70.90 | 70.90 | -4.96% | 132,600 |
| Dec 5, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 5.00% | 9,900 |
| Dec 4, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | 4.95% | 10,800 |
| Dec 3, 2025 | 67.70 | 67.70 | 66.25 | 67.70 | 67.70 | 4.96% | 49,200 |
| Dec 2, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 4.96% | 11,100 |