Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Nagreeka Capital & Infrastructure Ltd. (NAGREEKCAP.BO)

Compare
24.63
+0.61
+(2.54%)
At close: April 17 at 3:06:20 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202524.9924.9923.9624.6324.63108
Apr 16, 202525.5026.0024.0024.0224.021,700
Apr 15, 202525.7926.0023.9924.3024.302,200
Apr 11, 202528.5028.5024.3824.3824.382,562
Apr 9, 202529.9529.9525.3726.7226.723,184
Apr 8, 202528.6528.6525.3027.9927.99893
Apr 7, 202525.2030.4825.2026.0826.081,205
Apr 4, 202528.5028.5025.8527.9927.99463
Apr 3, 202527.3527.3525.4027.1927.191,254
Apr 2, 202526.4026.4425.0526.0826.08682
Apr 1, 202525.0025.2523.2525.1925.19492
Mar 28, 202523.2725.7123.2724.0524.05430
Mar 27, 202525.0025.6724.4824.4924.493,908
Mar 26, 202526.8526.8524.7025.2425.241,346
Mar 25, 202527.2027.2024.6725.7425.744,156
Mar 24, 202528.3528.3525.7025.9425.942,678
Mar 21, 202529.0029.0027.0027.0527.051,546
Mar 20, 202528.7728.7726.6627.8527.85142
Mar 19, 202530.2530.2527.3927.4027.401,672
Mar 18, 202527.0829.3527.0828.8328.83606
Mar 17, 202528.7031.5028.5028.5028.50825
Mar 13, 202530.9730.9730.0030.0030.0025
Mar 12, 202532.5532.5529.5029.5029.502,130
Mar 11, 202532.6932.6930.8431.0031.006
Mar 10, 202531.8731.8731.1431.1431.14106
Mar 7, 202531.7531.7528.9330.3630.361,106
Mar 6, 202532.8732.8730.0930.2830.28547
Mar 5, 202531.9531.9528.9831.6631.66434
Mar 4, 202530.0031.4528.5030.4930.492,864
Mar 3, 202528.9530.9928.9530.0030.0035
Feb 28, 202528.8431.7528.8430.0030.005,291
Feb 27, 202531.0031.0028.5030.3530.35250
Feb 25, 202531.1331.1328.1729.8029.801,137
Feb 24, 202532.7532.7529.6529.6529.6594
Feb 21, 202531.5031.5029.9331.2131.2170
Feb 20, 202531.5031.5031.5031.5031.502,221
Feb 19, 202533.2033.2033.1533.1533.15210
Feb 18, 202533.3033.3031.7031.7031.705
Feb 17, 202531.8031.8031.7531.7531.7527
Feb 14, 202532.3932.3931.8331.8331.8313
Feb 13, 202533.5933.5933.5033.5033.5091
Feb 12, 202533.2536.5033.2533.2533.253,126
Feb 11, 202534.8136.6034.8135.0035.00354
Feb 10, 202534.3037.9034.3036.6436.64150
Feb 7, 202532.9536.2032.9536.1036.103,916
Feb 6, 202534.4437.0034.4434.5534.551,028
Feb 5, 202533.2136.2533.2136.2536.251,213
Feb 4, 202534.2036.9934.2034.6034.602,505
Feb 3, 202534.5537.9034.5535.9935.992,006
Feb 1, 202538.2038.2036.1036.1036.102,477
Jan 31, 202534.7038.2034.6437.9737.971,230
Jan 30, 202535.5938.5035.5936.4536.451,265
Jan 29, 202534.7038.3034.7037.4637.462,049
Jan 28, 202534.6836.4934.6836.4936.495,033
Jan 27, 202535.5039.1035.5036.5036.504,419
Jan 24, 202534.0137.2834.0137.2837.281,578
Jan 23, 202536.9036.9233.6035.5135.513,413
Jan 22, 202531.8335.1731.8335.1735.17957
Jan 21, 202532.7836.2032.7833.5033.502,133
Jan 20, 202532.8834.7032.8834.5034.504,205
Jan 17, 202534.6434.6431.4034.6134.615,127
Jan 16, 202531.2934.5631.2933.0033.002,062
Jan 15, 202536.3836.3832.9232.9232.921,009
Jan 14, 202535.6535.6534.6534.6534.65164
Jan 13, 202539.0039.3935.6535.6535.65421
Jan 10, 202537.5237.5537.5237.5237.5262
Jan 9, 202537.0038.4237.0038.2838.281,326
Jan 8, 202537.7037.7037.0037.6937.691,127
Jan 7, 202535.9036.9835.9036.9836.983,130
Jan 6, 202536.9036.9036.2636.2636.26106
Jan 3, 202537.4937.7437.0037.0037.004,351
Jan 2, 202536.2637.6936.2637.0037.0010,551
Jan 1, 202536.7537.0036.7537.0037.00975
Dec 31, 202435.9936.7535.9936.7536.755,263
Dec 30, 202436.7236.7236.7236.7236.722,900
Dec 27, 202437.4637.4637.4637.4637.4611
Dec 26, 202438.2238.2238.2238.2238.2215
Dec 24, 202439.0039.0039.0039.0039.008
Dec 23, 202439.7939.7939.7939.7939.7925
Dec 19, 202439.8840.6039.8840.6040.60132
Dec 18, 202440.6940.6940.6940.6940.691
Dec 17, 202441.5241.5241.5241.5241.524,250
Dec 13, 202442.3642.3642.3642.3642.364
Dec 9, 202443.2243.2243.2243.2243.22487
Dec 6, 202444.0944.1043.9344.1044.1015,595
Dec 5, 202441.9042.0041.9042.0042.007,496
Dec 4, 202439.5141.4839.5140.0040.005,291
Dec 3, 202437.9039.6837.9039.5139.5113,754
Dec 2, 202437.5638.3735.1638.0638.061,708
Nov 29, 202437.0037.0135.0036.8236.823,239
Nov 28, 202434.5137.7534.5135.2535.253,585
Nov 27, 202436.3037.3036.3036.3036.3014,570
Nov 26, 202442.2342.2338.2138.2138.2112,207
Nov 25, 202440.2240.2240.2240.2240.22587
Nov 22, 202438.3138.3138.3138.3138.31513
Nov 21, 202436.4936.4936.4936.4936.49751
Nov 19, 202434.7634.7634.7634.7634.761,043
Nov 18, 202433.1133.1133.1033.1133.111,350
Nov 14, 202431.3931.5429.6331.5431.547,075
Nov 13, 202433.0733.0729.9330.0430.0415,816
Nov 12, 202431.5031.5031.4531.5031.507,443
Nov 11, 202430.3330.3328.5130.0030.006,566
Nov 8, 202428.7628.8927.2028.8928.894,222
Nov 7, 202427.5627.5626.4427.5227.526,010
Nov 6, 202426.2426.2525.2026.2526.254,092
Nov 4, 202424.9925.7224.6525.7025.701,153
Nov 1, 202424.4324.5023.9924.5024.50776
Oct 31, 202424.9524.9522.8723.5823.5821,083
Oct 29, 202425.8526.3923.9425.3325.331,786
Oct 28, 202427.8327.8325.1925.1925.19172
Oct 25, 202428.4628.4626.5126.5126.5180
Oct 24, 202427.2027.9926.9427.9027.90295
Oct 23, 202425.8028.3525.8028.3528.357,975
Oct 22, 202427.0127.0127.0127.0127.011
Oct 21, 202427.0229.4227.0127.0727.07826
Oct 18, 202428.3028.3028.3028.3028.3097
Oct 17, 202428.8029.5727.9028.1028.10978
Oct 16, 202426.5128.9926.5128.8028.807,148
Oct 15, 202429.2829.2826.5427.6127.618,853
Oct 14, 202427.9928.4627.8727.8927.893,428
Oct 11, 202427.9727.9727.8827.8827.88227
Oct 10, 202426.7726.7726.7726.7726.7751
Oct 9, 202426.5126.5125.6225.6225.6220
Oct 8, 202426.0128.5526.0126.5126.51141
Oct 7, 202429.8729.8727.2627.2627.261,197
Oct 4, 202430.3130.3128.5328.5828.58411
Oct 3, 202429.4529.4529.0029.0029.004,318
Oct 1, 202428.0528.0528.0528.0528.05201
Sep 30, 202426.7226.7226.7226.7226.7250
Sep 27, 202425.4525.4525.4525.4525.451
Sep 26, 202424.5024.9624.5024.9624.96525
Sep 25, 202424.4824.4824.4824.4824.481,440
Sep 24, 202424.0024.0024.0024.0024.00100
Sep 23, 202423.6423.6423.6423.6423.641
Sep 13, 202423.1823.1823.1823.1823.185,005
Sep 12, 202422.7322.7322.7322.7322.73500
Sep 11, 202422.7022.7022.2922.2922.2918,039
Sep 10, 202422.7422.7422.7422.7422.743,706
Sep 9, 202423.2523.2523.2023.2023.204,274
Sep 6, 202423.7023.7023.6723.6723.6710,754
Sep 5, 202424.1524.1524.1524.1524.1516,811
Sep 4, 202424.6524.6524.6424.6424.6415,093
Sep 3, 202425.6525.6525.1425.1425.146,501
Sep 2, 202425.6525.7025.6525.6525.651,899
Aug 30, 202426.1726.1726.1726.1726.173,166
Aug 29, 202426.7026.7026.7026.7026.70600
Aug 28, 202427.5027.5127.2427.2427.243,694
Aug 26, 202428.9228.9228.3528.3528.351,859
Aug 23, 202429.5129.5128.9228.9228.92727
Aug 22, 202430.4030.4029.5129.5129.51563
Aug 21, 202429.4729.8229.4529.8229.82316
Aug 20, 202429.4030.0028.1228.4028.401,804
Aug 19, 202429.0029.4028.4529.4029.402,253
Aug 16, 202429.5029.5028.0028.0028.004,816
Aug 14, 202428.7828.7828.0028.1328.1313,641
Aug 13, 202427.4027.4127.3827.4127.4110,558
Aug 9, 202427.4227.4226.1126.1126.1179
Aug 8, 202426.5026.5026.4026.5026.501,139
Aug 7, 202428.2528.2526.1326.8026.801,241
Aug 6, 202426.9826.9826.9426.9526.951,793
Aug 5, 202427.2127.2126.9826.9826.98137
Aug 2, 202427.3027.3027.2527.3027.301,480
Aug 1, 202426.9827.5026.0026.0026.002,429
Jul 31, 202427.0027.0027.0027.0027.001
Jul 30, 202427.4527.4526.0926.0926.093,815
Jul 29, 202427.4527.4527.4527.4527.45100
Jul 26, 202427.6527.6526.4127.4527.45560
Jul 25, 202425.6627.8425.6627.8027.801,270
Jul 24, 202426.6026.8526.6026.8526.85101
Jul 23, 202423.9025.6223.8525.6225.62501
Jul 22, 202426.3126.3425.0025.0525.056,707
Jul 19, 202428.0528.0526.1526.3126.317,367
Jul 18, 202426.4527.9526.4527.5027.506,158
Jul 16, 202427.9527.9527.0827.0827.084,445
Jul 15, 202429.0029.0027.1528.5028.50720
Jul 12, 202431.2431.2428.4128.4928.493,154
Jul 11, 202429.7629.7629.7629.7629.761,500
Jul 10, 202428.3528.3528.3528.3528.35101
Jul 9, 202427.0527.6425.4227.0027.003,462
Jul 8, 202425.3326.9925.3326.6526.65172
Jul 5, 202427.0528.0326.6326.6626.662,798
Jul 4, 202428.2028.7027.2028.0328.039,348
Jul 3, 202425.9128.3725.9128.2128.2123,660
Jul 2, 202430.1330.1327.2727.2727.2714,696
Jul 1, 202428.7028.7028.7028.7028.708,168
Jun 28, 202427.3427.3427.3427.3427.342,185
Jun 27, 202426.0026.0426.0026.0426.0423,793
Jun 26, 202424.4924.8023.7924.8024.805,957
Jun 25, 202423.4323.6823.4323.6223.624,248
Jun 24, 202421.7522.5621.7522.5622.56902
Jun 21, 202421.8422.2521.0021.4921.492,666
Jun 20, 202421.5122.1621.5021.6321.631,695
Jun 19, 202422.8522.8622.1522.1522.15920
Jun 18, 202424.0024.0022.4022.5622.561,809
Jun 14, 202422.0022.9522.0022.9422.941,645
Jun 13, 202422.1822.1821.9622.0022.00700
Jun 12, 202422.2023.0922.0022.1622.16744
Jun 11, 202423.7023.7022.0422.2222.228,353
Jun 10, 202423.2023.2023.2023.2023.2013
Jun 7, 202424.0024.0422.9023.2923.295,461
Jun 6, 202422.2922.9021.8622.9022.903,425
Jun 5, 202421.8521.8520.7121.8521.854,900
Jun 4, 202419.7520.9319.7520.8420.84748
Jun 3, 202421.7021.7019.7819.9419.942,948
May 31, 202421.1621.2720.8020.8020.801,256
May 30, 202420.0020.5320.0020.5320.531,997
May 29, 202419.5020.6619.0519.5619.568,332
May 28, 202420.0020.7719.7520.0120.014,109
May 27, 202420.2120.8120.0020.7020.7011,339
May 24, 202419.8020.8919.7519.9219.9210,072
May 23, 202421.5521.5619.9020.2420.245,872
May 22, 202420.1920.5920.1920.5520.55945
May 21, 202420.2020.4020.1420.1920.193,104
May 17, 202419.2520.2519.0119.2619.268,474
May 16, 202420.4720.4719.2519.3619.369,107
May 15, 202419.1920.0019.1919.5019.501,475
May 14, 202419.0019.1919.0019.1919.1955
May 10, 202419.0019.0018.2518.4418.44830
May 9, 202419.0019.0019.0019.0019.0050
May 8, 202419.0019.0018.7518.7518.75100
May 7, 202419.0019.2519.0019.1519.15468
May 6, 202420.3620.3619.7620.0020.00501
May 3, 202419.8120.7519.8120.7420.74354
May 2, 202420.0020.0018.7119.7719.77300
Apr 30, 202420.0020.3319.6019.6019.60999
Apr 29, 202420.7420.8020.0720.0720.07107
Apr 26, 202420.0520.7420.0520.7420.744,489
Apr 25, 202420.6921.4620.5020.7020.7021,092
Apr 24, 202420.0021.0020.0020.4420.441,674
Apr 23, 202420.9920.9920.0020.8920.89393
Apr 22, 202421.0021.0020.0220.9920.99176
Apr 19, 202421.0021.0021.0021.0021.001,000