BSE · NAGREEKCAP · stock
Nagreeka Capital & Infrastructure Ltd. (NAGREEKCAP) stock price history
Every BSE trading session of Nagreeka Capital & Infrastructure Ltd. from Aug 2, 2000 to Nov 13, 2026: 6,545 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NAGREEKCAP adjusted close, 2000 to 2026
- ₹176.15
- All time high, 2007
- ₹38.50
- 52 week high, ₹20.00 low
- 6,545
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
NAGREEKCAP key facts
- Nagreeka Capital & Infrastructure Ltd. (NAGREEKCAP) closed at ₹24.40 on Nov 13, 2026 on BSE.
- NAGREEKCAP's all time high close is ₹176.15, set on Dec 13, 2007; its all time low close is ₹4.70 on Aug 7, 2020.
- NAGREEKCAP's 52 week range is ₹20.00 to ₹38.50.
- NAGREEKCAP returned -19.6% over the year to Nov 13, 2026 and +174.5% over five years.
- Over ten years NAGREEKCAP returned +88%, +6.5% a year compounded.
- NAGREEKCAP's deepest drawdown was -97.3% from Dec 13, 2007 to Aug 7, 2020.
- DataCedar holds 6,545 daily sessions of NAGREEKCAP history from Aug 2, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NAGREEKCAP price chart, 2000 to 2026
NAGREEKCAP returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.9% |
| 3 months | +7.9% |
| 6 months | -15.7% |
| Year to date | -15.0% |
| 1 year | -19.6% |
| 3 years | +13.5% |
| 5 years | +174.5% |
| 10 years | +87.7% |
| Since Aug 2, 2000 | +100.0% |
| Compound annual growth, 26.3 years | +2.7% |
NAGREEKCAP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹176.15 on Dec 13, 2007
- All time low close
- ₹4.70 on Aug 7, 2020
- 52 week high
- ₹38.50 on Apr 24, 2026
- 52 week low
- ₹20.00 on Oct 21, 2026
- Deepest drawdown
- -97.3% from Dec 13, 2007 to Aug 7, 2020, not yet recovered
- Best single session
- +20.3% on Dec 4, 2007
- Worst single session
- -63.7% on Jan 2, 2002
- Volatility, 1 year annualised
- 67.3%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2017, +364%
- Worst calendar year
- 2008, -86%
NAGREEKCAP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Aug 2, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹29.24 | ₹38.50 | ₹20.00 | ₹24.40 | -17.5% | 876.8K | 211 |
| 2025 | ₹36.75 | ₹42.37 | ₹23.25 | ₹29.59 | -19.5% | 771.2K | 248 |
| 2024 | ₹15.30 | ₹44.10 | ₹15.20 | ₹36.75 | +129.7% | 822.1K | 245 |
| 2023 | ₹20.00 | ₹27.67 | ₹14.50 | ₹16.00 | -16.2% | 784.4K | 245 |
| 2022 | ₹9.30 | ₹21.40 | ₹9.30 | ₹19.10 | +95.3% | 758.1K | 248 |
| 2021 | ₹6.51 | ₹14.00 | ₹5.24 | ₹9.78 | +57.7% | 286.6K | 248 |
| 2020 | ₹6.98 | ₹9.06 | ₹4.61 | ₹6.20 | -11.2% | 60.9K | 251 |
| 2019 | ₹13.01 | ₹17.90 | ₹5.14 | ₹6.98 | -50.1% | 293.7K | 243 |
| 2018 | ₹57.15 | ₹63.15 | ₹12.50 | ₹14.00 | -76.7% | 1.3M | 246 |
| 2017 | ₹12.97 | ₹78.00 | ₹10.83 | ₹60.15 | +363.8% | 928.3K | 248 |
| 2016 | ₹14.40 | ₹14.48 | ₹10.01 | ₹12.97 | -9.9% | 255.9K | 246 |
| 2015 | ₹19.00 | ₹19.90 | ₹12.10 | ₹14.40 | -22.4% | 208.9K | 246 |
| 2014 | ₹10.99 | ₹24.95 | ₹9.22 | ₹18.55 | +68.8% | 230.1K | 244 |
| 2013 | ₹14.99 | ₹15.99 | ₹6.93 | ₹10.99 | -24.5% | 72.3K | 248 |
| 2012 | ₹16.00 | ₹21.00 | ₹13.55 | ₹14.55 | -9.1% | 157.1K | 245 |
| 2011 | ₹37.30 | ₹42.75 | ₹15.75 | ₹16.00 | -57.0% | 453.8K | 246 |
| 2010 | ₹48.20 | ₹55.00 | ₹27.00 | ₹37.25 | -22.4% | 1.4M | 250 |
| 2009 | ₹22.50 | ₹59.10 | ₹14.40 | ₹48.00 | +127.5% | 1.1M | 243 |
| 2008 | ₹156.70 | ₹157.00 | ₹18.50 | ₹21.10 | -86.0% | 1.1M | 246 |
| 2007 | ₹142.05 | ₹184.95 | ₹80.25 | ₹150.40 | +16.5% | 4.8M | 248 |
| 2006 | ₹82.40 | ₹174.20 | ₹68.40 | ₹129.15 | +59.8% | 6M | 247 |
| 2005 | ₹44.00 | ₹80.80 | ₹32.50 | ₹80.80 | +85.1% | 8.4M | 250 |
| 2004 | ₹23.75 | ₹47.60 | ₹14.20 | ₹43.65 | +83.8% | 5.1M | 262 |
| 2003 | ₹6.30 | ₹31.15 | ₹6.10 | ₹23.75 | +254.5% | 3.3M | 261 |
| 2002 | ₹17.90 | ₹17.90 | ₹5.10 | ₹6.70 | -62.6% | 360.8K | 261 |
| 2001 | ₹17.90 | ₹17.90 | ₹17.90 | ₹17.90 | 0.0% | 0 | 261 |
| 2000 | ₹12.20 | ₹25.20 | ₹11.35 | ₹17.90 | n/a | 45.2K | 108 |
NAGREEKCAP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹24.40 | +2.2% |
| October 2026 | ₹23.87 | -12.8% |
| September 2026 | ₹27.36 | +22.8% |
| August 2026 | ₹22.28 | -3.9% |
| July 2026 | ₹23.19 | -3.7% |
| June 2026 | ₹24.07 | -14.4% |
| May 2026 | ₹28.12 | -11.6% |
| April 2026 | ₹31.80 | +54.0% |
| March 2026 | ₹20.65 | -20.6% |
| February 2026 | ₹26.01 | -3.9% |
| January 2026 | ₹27.07 | -8.5% |
| December 2025 | ₹29.59 | +6.9% |
About the NAGREEKCAP data
Daily bars. 6,545 sessions from Aug 2, 2000 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 2, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3ANAGREEKCAP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- NACDAC Nacdac Infrastructure Limited
- NACLIND NACL Industries Limited
- NAGAFERT Nagarjuna Fertilizers and Chemicals Limited
- NAGPI Nagpur Power and Industries Limited
- NAGREEKEXP Nagreeka Exports Limited
- NAGTECH Nagarjuna Agri-Tech Limited
- NAHARCAP Nahar Capital and Financial Services Limited
- NAHARINDUS Nahar Industrial Enterprises Limited
Common questions
NAGREEKCAP share price history
