NAGREEKCAP.NS(NAGREEKCAP.NS)
NAGREEKCAP.NS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/15/2026 | $27.05 | $28.80 | $27.05 | $27.32 | 1,993 |
| 10/14/2026 | $26.56 | $28.22 | $26.56 | $27.91 | 4,761 |
| 10/13/2026 | $26.51 | $27.69 | $26.51 | $26.67 | 5,825 |
| 10/12/2026 | $26.81 | $29.50 | $26.30 | $26.69 | 115,879 |
| 10/9/2026 | $26.50 | $28.25 | $26.50 | $27.79 | 7 |
| 10/8/2026 | $28.25 | $28.25 | $26.78 | $27.26 | 10,037 |
| 10/7/2026 | $28.25 | $28.25 | $26.62 | $27.25 | 2,978 |
| 10/6/2026 | $24.56 | $27.88 | $24.56 | $27.25 | 17,101 |
| 10/5/2026 | $24.57 | $25.87 | $24.57 | $25.49 | 7,809 |
| 10/1/2026 | $26.03 | $27.20 | $24.56 | $25.34 | 9,411 |
| 9/30/2026 | $26.05 | $28.00 | $25.20 | $26.03 | 3,598 |
| 9/29/2026 | $25.50 | $27.50 | $25.50 | $26.05 | 3,154 |
| 9/28/2026 | $27.10 | $28.90 | $26.08 | $26.32 | 6,154 |
| 9/25/2026 | $30.75 | $31.35 | $27.17 | $28.06 | 138,376 |
| 9/24/2026 | $29.80 | $30.00 | $28.21 | $29.55 | 25,722 |
| 9/23/2026 | $29.04 | $31.00 | $28.21 | $30.20 | 74,186 |
| 9/22/2026 | $30.00 | $30.00 | $28.15 | $28.46 | 17,052 |
| 9/21/2026 | $28.19 | $29.78 | $27.21 | $29.06 | 62,641 |
| 9/18/2026 | $29.00 | $29.00 | $27.30 | $28.19 | 45,262 |
| 9/17/2026 | $28.15 | $29.00 | $26.80 | $27.92 | 66,117 |
| 9/16/2026 | $27.38 | $28.29 | $25.12 | $27.79 | 65,647 |
| 9/15/2026 | $24.90 | $27.39 | $24.07 | $27.38 | 47,603 |
| 9/11/2026 | $22.98 | $25.15 | $22.31 | $24.90 | 17,663 |
| 9/10/2026 | $22.99 | $23.24 | $22.02 | $22.87 | 980 |
| 9/9/2026 | $23.00 | $23.38 | $22.30 | $22.66 | 1,392 |
| 9/8/2026 | $23.25 | $24.29 | $22.31 | $23.38 | 3,780 |
| 9/7/2026 | $23.00 | $24.00 | $23.00 | $23.75 | 5,595 |
| 9/4/2026 | $22.87 | $23.34 | $22.22 | $23.25 | 2,918 |
| 9/3/2026 | $23.80 | $23.89 | $22.61 | $22.87 | 4,790 |
| 9/2/2026 | $23.40 | $23.40 | $22.60 | $23.24 | 317 |
| 9/1/2026 | $22.70 | $23.20 | $22.60 | $23.18 | 5,306 |
| 8/31/2026 | $23.15 | $24.49 | $22.00 | $22.35 | 9,258 |
| 8/28/2026 | $23.25 | $23.49 | $22.00 | $22.77 | 3,430 |
| 8/27/2026 | $23.80 | $23.99 | $22.00 | $22.50 | 3,166 |
| 8/26/2026 | $22.11 | $23.94 | $22.11 | $23.52 | 1,483 |
| 8/25/2026 | $22.90 | $23.90 | $22.90 | $23.05 | 4,325 |
| 8/24/2026 | $22.75 | $23.47 | $22.00 | $23.18 | 987 |
| 8/21/2026 | $22.38 | $24.00 | $22.38 | $22.70 | 4,852 |
| 8/20/2026 | $24.30 | $24.30 | $22.51 | $22.99 | 3,487 |
| 8/19/2026 | $23.90 | $23.90 | $23.25 | $23.31 | 1,508 |
| 8/18/2026 | $24.50 | $24.50 | $23.50 | $23.52 | 1,445 |
| 8/17/2026 | $24.60 | $24.80 | $23.36 | $23.50 | 11,783 |
| 8/14/2026 | $22.80 | $24.34 | $22.38 | $23.84 | 16,872 |
| 8/13/2026 | $23.25 | $23.25 | $22.32 | $22.38 | 4,068 |
| 8/12/2026 | $22.35 | $23.70 | $22.30 | $22.80 | 1,177 |
| 8/11/2026 | $22.33 | $23.78 | $22.33 | $23.22 | 9,326 |
| 8/10/2026 | $21.81 | $23.99 | $21.81 | $23.18 | 12,968 |
| 8/7/2026 | $22.21 | $22.90 | $22.21 | $22.46 | 6,515 |
| 8/6/2026 | $22.23 | $23.49 | $22.23 | $22.62 | 13,180 |
| 8/5/2026 | $23.00 | $23.94 | $22.82 | $22.84 | 2,499 |
| 8/4/2026 | $23.50 | $23.90 | $22.75 | $23.75 | 1,658 |
| 8/3/2026 | $23.35 | $23.99 | $22.81 | $22.89 | 14,153 |
| 7/31/2026 | $22.03 | $23.79 | $22.03 | $23.35 | 1,632 |
| 7/30/2026 | $22.20 | $23.99 | $22.20 | $22.76 | 1,872 |
| 7/29/2026 | $22.11 | $23.73 | $22.11 | $23.02 | 1,344 |
| 7/28/2026 | $22.06 | $23.86 | $22.06 | $22.98 | 3,344 |
| 7/27/2026 | $22.65 | $23.50 | $22.00 | $22.73 | 8,863 |
| 7/24/2026 | $22.01 | $22.78 | $22.01 | $22.67 | 3,074 |
| 7/23/2026 | $23.00 | $23.00 | $22.20 | $22.71 | 2,476 |
| 7/22/2026 | $23.02 | $23.86 | $22.68 | $22.68 | 27,991 |
| 7/21/2026 | $23.01 | $23.94 | $23.01 | $23.87 | 2,169 |
| 7/20/2026 | $22.25 | $23.95 | $22.25 | $23.04 | 4,264 |
| 7/17/2026 | $23.90 | $24.50 | $23.00 | $23.08 | 3,045 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
