Nagreeka Capital & Infrastructure share price history

NSE: NAGREEKCAPBSE: 532895FinanceSmall Cap

Nagreeka Capital & Infrastructure Limited · Face value ₹5 · Listed Sep 2007

₹24.21₹0.23 (0.96%)BSE ₹26.00

Share price at the NSE close on 27 Oct 2026. Previous close ₹23.98.

27 Oct: open ₹23.17, high ₹24.97, low ₹23.17

52-week range of traded prices to 27 Oct 2026

₹19.30Low, 24 Mar 2026₹38.00High, 23 Apr 2026

Market cap: ₹31 Cr3,726th largest listed
P/E: 4.14
P/B: 1.07
Dividend yield: Nonein the last 12 months
ROE: 29.7%
ROCE: 14.5%
Debt to equity: 3.32
Volume, NSE: 80867.2% delivered

Nagreeka Capital & Infrastructure share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

Nagreeka Capital & Infrastructure's share price is on record from 18 Sep 2007, when it closed at ₹114.00, to 27 Oct 2026. Its highest close was ₹176.95 on 13 Dec 2007 and its lowest ₹3.80 on 1 Apr 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	24.21	−13.1%	37.00	20.89	29.10	38.00	19.30	42,60,510
2025	27.85	−24.2%	40.24	23.80	37.45	42.75	23.23	32,23,138
2024	36.72	+136.1%	43.93	15.50	14.80	43.93	14.80	22,08,164
2023	15.55	−18.2%	26.80	14.70	19.90	28.10	14.10	41,57,900
2022	19.00	+81.0%	20.45	8.85	10.75	21.45	8.50	19,91,147
2021	10.50	+68.0%	14.00	5.30	6.55	14.00	5.05	3,87,023
2020	6.25	−16.1%	7.90	3.80	7.45	8.00	3.65	2,02,147
2019	7.45	−43.8%	17.30	5.65	13.30	18.15	5.40	10,09,916
2018	13.25	−78.4%	61.05	12.15	58.40	64.40	11.75	66,29,287
2017	61.35	+468.1%	75.80	10.30	10.75	79.55	10.30	50,33,753
2016	10.80	−24.2%	14.90	10.45	13.65	14.90	10.00	1,35,703
2015	14.25	−21.1%	19.05	11.30	18.05	19.05	11.30	2,02,785
2014	18.05	+100.6%	24.35	8.35	9.45	25.00	8.35	1,90,079
2013	9.00	−40.0%	15.90	8.25	14.55	15.95	8.25	36,223
2012	15.00	−11.8%	20.70	13.55	17.10	20.85	13.00	1,16,542
2011	17.00	−54.1%	38.00	15.10	36.60	39.20	15.10	2,86,777
2010	37.00	−23.2%	50.00	31.30	48.50	55.75	28.00	13,89,307
2009	48.20	+123.1%	58.50	14.05	22.55	59.10	13.80	3,52,750
2008	21.60	−85.9%	148.00	19.15	152.00	155.00	19.15	4,29,588
2007	153.00	–	176.95	85.45	95.00	185.50	78.10	32,80,668

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2007 is from its first session, 18 Sep 2007.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	24.21	−7.0%	26.03	29.50	22.31	1,99,672
Sep 2026	26.03	+16.5%	22.70	31.35	22.02	5,97,297
Aug 2026	22.35	−4.3%	23.35	24.80	21.81	1,27,297
Jul 2026	23.35	−4.3%	24.10	24.98	22.00	99,750
Jun 2026	24.40	−13.4%	27.05	30.00	24.00	4,36,651
May 2026	28.17	−10.0%	31.70	32.00	27.05	1,30,387
Apr 2026	31.30	+49.8%	21.05	38.00	21.05	16,90,815
Mar 2026	20.89	−18.8%	23.56	27.60	19.30	1,88,182
Feb 2026	25.74	−3.2%	26.00	34.79	24.11	6,21,976
Jan 2026	26.60	−4.5%	29.10	31.99	23.23	1,68,483
Dec 2025	27.85	+0.9%	27.60	29.98	25.75	60,707
Nov 2025	27.60	−11.7%	32.60	34.34	26.34	1,31,328
Oct 2025	31.25	+15.5%	28.90	42.75	27.11	15,25,724
Sep 2025	27.06	+8.9%	25.60	29.33	24.11	2,21,771
Aug 2025	24.85	−4.5%	25.43	29.89	24.55	1,54,038
Jul 2025	26.01	−3.0%	26.94	27.85	25.15	1,04,454
Jun 2025	26.81	−9.6%	31.14	33.40	24.50	3,07,351
May 2025	29.67	+0.6%	29.75	29.80	23.97	1,82,828
Apr 2025	29.48	+23.9%	24.97	32.10	23.23	2,45,602
Mar 2025	23.80	−16.1%	29.70	31.51	23.60	93,857
Feb 2025	28.38	−24.4%	39.40	39.40	27.55	67,237
Jan 2025	37.53	+2.2%	37.45	38.95	31.52	1,28,241
Dec 2024	36.72	+3.2%	37.34	43.93	35.45	1,16,805
Nov 2024	35.57	+48.5%	24.96	42.60	24.00	4,32,969
Oct 2024	23.95	−15.6%	29.79	31.27	22.57	2,12,010
Sep 2024	28.38	+6.6%	26.08	28.38	22.18	1,02,120
Aug 2024	26.62	+3.8%	26.92	31.51	24.50	1,24,237
Jul 2024	25.64	−5.5%	28.47	31.29	24.70	3,65,485
Jun 2024	27.12	+31.0%	20.70	27.12	19.70	2,28,022
May 2024	20.70	+5.1%	19.70	21.70	18.05	1,30,325
Apr 2024	19.70	+27.1%	15.50	21.80	15.40	62,728
Mar 2024	15.50	−22.7%	19.10	19.95	15.35	66,918
Feb 2024	20.05	+12.6%	17.80	25.85	17.50	2,35,942
Jan 2024	17.80	+14.5%	14.80	19.80	14.80	1,30,603
Dec 2023	15.55	−9.6%	16.50	17.95	14.35	55,932
Nov 2023	17.20	+7.8%	16.85	22.35	16.45	4,84,202
Oct 2023	15.95	+0.9%	15.50	17.50	14.10	1,13,055
Sep 2023	15.80	−4.5%	16.60	18.15	15.50	60,856
Aug 2023	16.55	−11.5%	18.90	18.90	15.90	94,039
Jul 2023	18.70	−13.0%	21.85	24.60	17.95	3,28,273
Jun 2023	21.50	+6.4%	20.20	23.50	19.30	4,62,348
May 2023	20.20	−7.3%	22.30	24.85	19.55	5,90,303
Apr 2023	21.80	−10.1%	23.05	24.05	19.45	6,28,862
Mar 2023	24.25	+39.8%	17.50	28.10	16.50	6,05,931
Feb 2023	17.35	+10.9%	15.60	19.50	14.30	5,32,057
Jan 2023	15.65	−17.6%	19.90	19.95	15.10	2,02,042
Dec 2022	19.00	+25.8%	15.50	21.45	14.00	4,25,495
Nov 2022	15.10	+26.4%	12.40	17.55	11.60	3,08,992
Oct 2022	11.95	−5.2%	12.85	13.30	10.70	55,916
Sep 2022	12.60	−2.3%	13.30	13.95	12.05	66,926
Aug 2022	12.90	−9.8%	15.00	15.75	12.55	1,52,786
Jul 2022	14.30	+26.5%	10.80	14.30	10.30	47,904
Jun 2022	11.30	+0.4%	10.95	12.00	10.00	63,710
May 2022	11.25	−14.4%	12.90	13.50	9.60	61,123
Apr 2022	13.15	+45.3%	9.05	16.20	8.80	1,61,395
Mar 2022	9.05	−20.6%	11.75	12.50	8.50	2,58,499
Feb 2022	11.40	−20.8%	13.90	17.30	10.60	2,53,089
Jan 2022	14.40	+37.1%	10.75	18.25	10.40	1,35,312
Dec 2021	10.50	−21.6%	13.50	14.00	10.50	53,530
Nov 2021	13.40	+90.1%	7.05	13.40	6.85	24,379
Oct 2021	7.05	−7.8%	7.65	8.35	6.75	10,244
Sep 2021	7.65	+2.0%	7.50	8.60	6.80	28,190
Aug 2021	7.50	−5.1%	8.25	8.90	7.50	48,838
Jul 2021	7.90	+3.3%	7.50	7.95	7.00	30,058
Jun 2021	7.65	+3.4%	7.40	8.45	6.70	43,580
May 2021	7.40	+22.3%	6.30	7.45	5.80	34,443
Apr 2021	6.05	−2.4%	6.50	6.50	5.05	24,971
Mar 2021	6.20	+11.7%	5.80	6.95	5.45	35,755
Feb 2021	5.55	−15.9%	6.30	7.55	5.50	33,309
Jan 2021	6.60	+5.6%	6.55	6.80	5.90	19,726
Dec 2020	6.25	+15.7%	5.65	6.35	5.00	13,103
Nov 2020	5.40	0.0%	5.40	5.60	5.00	3,090
Oct 2020	5.40	+10.2%	5.10	5.40	4.90	8,816
Sep 2020	4.90	−14.0%	5.70	5.85	4.70	6,849
Aug 2020	5.70	+17.5%	4.85	5.75	4.80	14,051
Jul 2020	4.85	−23.6%	6.05	6.30	4.80	7,489
Jun 2020	6.35	+9.5%	5.30	7.30	5.30	8,499
May 2020	5.80	−3.3%	5.95	6.30	4.85	5,724
Apr 2020	6.00	+50.0%	4.00	6.00	3.65	33,009
Mar 2020	4.00	−41.6%	6.85	7.50	4.00	39,836
Feb 2020	6.85	−11.6%	7.75	7.90	6.15	26,639
Jan 2020	7.75	+4.0%	7.45	8.00	6.85	35,042
Dec 2019	7.45	+3.5%	6.90	8.20	6.65	24,944
Nov 2019	7.20	+3.6%	6.95	8.00	6.70	24,408
Oct 2019	6.95	−25.3%	9.55	9.55	6.30	32,149
Sep 2019	9.30	+36.8%	6.80	12.25	6.05	1,77,594
Aug 2019	6.80	+16.2%	6.50	7.40	5.55	34,705
Jul 2019	5.85	−41.5%	9.80	10.35	5.40	72,114
Jun 2019	10.00	−16.0%	11.90	12.70	8.50	49,171
May 2019	11.90	−7.0%	13.65	14.45	11.45	1,95,351
Apr 2019	12.80	−0.8%	12.40	15.35	12.35	43,094
Mar 2019	12.90	−3.4%	12.55	15.40	12.00	1,24,153
Feb 2019	13.35	+0.8%	13.90	14.40	11.85	61,319
Jan 2019	13.25	0.0%	13.30	18.15	12.50	1,70,914
Dec 2018	13.25	+6.0%	13.00	16.00	11.75	2,01,044
Nov 2018	12.50	−5.3%	12.75	15.20	12.30	59,832
Oct 2018	13.20	−14.6%	14.75	15.20	12.90	1,07,929
Sep 2018	15.45	−6.1%	16.30	17.20	14.20	1,07,510
Aug 2018	16.45	−19.2%	19.55	21.00	16.25	1,56,145
Jul 2018	20.35	−45.1%	38.00	39.50	17.65	3,72,202
Jun 2018	37.10	−9.1%	39.00	54.75	33.00	33,52,785
May 2018	40.80	−2.0%	41.65	45.20	31.80	4,93,492
Apr 2018	41.65	+23.6%	34.95	44.95	32.05	1,94,652
Mar 2018	33.70	−23.3%	43.10	45.00	31.35	1,83,882
Feb 2018	43.95	+6.0%	42.90	51.95	35.60	3,77,904
Jan 2018	41.45	−32.4%	58.40	64.40	39.30	10,21,910
Dec 2017	61.35	+31.2%	48.40	79.55	47.20	18,80,704
Nov 2017	46.75	+137.9%	19.95	47.60	18.50	16,70,514
Oct 2017	19.65	+19.1%	17.75	21.50	15.35	1,76,559
Sep 2017	16.50	+10.7%	14.90	17.60	14.10	73,550
Aug 2017	14.90	−9.7%	16.00	17.25	12.70	69,303
Jul 2017	16.50	−20.7%	20.95	20.95	15.60	44,645
Jun 2017	20.80	+15.2%	18.50	21.65	14.40	61,897
May 2017	18.05	+1.4%	18.00	19.75	16.05	1,34,324
Apr 2017	17.80	+42.4%	12.55	20.50	12.50	5,94,202
Mar 2017	12.50	−5.3%	13.85	13.85	12.00	2,68,018
Feb 2017	13.20	+13.3%	11.50	13.20	10.65	33,366
Jan 2017	11.65	+7.9%	10.75	12.50	10.30	26,671
Dec 2016	10.80	−16.0%	12.50	12.80	10.80	5,107
Nov 2016	12.85	+0.8%	13.35	13.35	11.55	10,549
Oct 2016	12.75	+4.1%	12.50	13.95	12.10	10,713
Sep 2016	12.25	−12.8%	13.75	14.00	12.25	18,636
Aug 2016	14.05	+7.7%	13.15	14.05	12.00	7,966
Jul 2016	13.05	+6.1%	12.80	14.65	12.40	40,277
Jun 2016	12.30	−13.1%	14.80	14.80	12.30	8,724
May 2016	14.15	+12.3%	12.05	14.90	12.00	3,854
Apr 2016	12.60	+15.1%	10.50	13.80	10.00	11,681
Mar 2016	10.95	−13.1%	12.20	13.00	10.95	1,037
Feb 2016	12.60	−3.4%	12.45	12.60	11.55	2,045
Jan 2016	13.05	−8.4%	13.65	14.90	12.10	15,114
Dec 2015	14.25	+1.8%	13.30	14.65	12.15	29,661
Nov 2015	14.00	−6.0%	14.20	15.15	13.50	17,360
Oct 2015	14.90	−2.0%	14.50	15.90	13.25	4,700
Sep 2015	15.20	−1.9%	16.10	16.10	15.20	326
Aug 2015	15.50	−4.3%	16.65	18.95	13.60	53,545
Jul 2015	16.20	+9.8%	15.40	17.60	14.50	14,727
Jun 2015	14.75	+22.9%	12.60	15.80	12.60	7,915
May 2015	12.00	+6.2%	11.85	13.60	11.65	3,854
Apr 2015	11.30	−13.1%	14.95	15.85	11.30	3,850
Mar 2015	13.00	−25.1%	15.70	18.60	11.30	45,467
Feb 2015	17.35	−2.0%	17.95	19.05	14.40	5,669
Jan 2015	17.70	−1.9%	18.05	18.85	16.30	15,711
Dec 2014	18.05	−12.0%	17.10	23.95	16.40	17,224
Nov 2014	20.50	−10.1%	21.50	24.35	17.35	5,534
Oct 2014	22.80	+10.7%	21.60	25.00	19.00	10,090
Sep 2014	20.60	+24.8%	16.60	21.90	15.85	24,827
Aug 2014	16.50	+1.2%	15.55	18.40	15.55	7,054
Jul 2014	16.30	−17.9%	19.25	21.10	15.50	20,489
Jun 2014	19.85	+20.3%	17.30	21.90	15.70	30,697
May 2014	16.50	+38.1%	11.55	16.70	10.75	22,514
Apr 2014	11.95	−1.2%	11.50	13.40	11.50	27,357
Mar 2014	12.10	+36.0%	8.60	12.10	8.60	11,435
Feb 2014	8.90	−6.3%	9.10	9.55	8.35	2,235
Jan 2014	9.50	+5.6%	9.45	10.90	9.00	10,623
Dec 2013	9.00	−9.5%	9.70	9.70	8.90	2,880
Nov 2013	9.95	+15.7%	9.00	9.95	8.25	1,785
Oct 2013	8.60	−15.7%	9.70	11.10	8.60	8,828
Sep 2013	10.20	+12.1%	8.65	10.20	8.25	4,427
Aug 2013	9.10	+4.6%	9.10	9.10	9.10	100
Jul 2013	8.70	−17.9%	10.10	10.10	8.30	744
Jun 2013	10.60	−13.8%	11.70	11.70	10.60	120
May 2013	12.30	−6.1%	12.45	12.90	12.30	250
Apr 2013	13.10	+1.6%	12.50	13.75	12.50	720
Mar 2013	12.90	−11.0%	14.90	14.90	12.30	2,413
Feb 2013	14.50	−3.3%	14.50	15.75	14.50	2,394
Jan 2013	15.00	0.0%	14.55	15.95	14.55	11,562
Dec 2012	15.00	+2.0%	14.95	15.50	14.10	7,934
Nov 2012	14.70	+2.8%	14.25	16.25	13.70	17,742
Oct 2012	14.30	+1.4%	14.50	15.70	14.10	9,408
Sep 2012	14.10	+4.1%	13.00	16.15	13.00	2,328
Aug 2012	13.55	−9.7%	15.00	15.00	13.55	6,425
Jul 2012	15.00	+4.5%	14.75	15.55	14.40	1,852
Jun 2012	14.35	−6.2%	15.20	16.65	13.60	5,067
May 2012	15.30	−7.6%	16.10	17.30	15.20	11,378
Apr 2012	16.55	−3.8%	16.40	18.40	16.00	6,416
Mar 2012	17.20	−15.5%	17.00	19.00	16.20	26,901
Feb 2012	20.35	+12.7%	18.95	20.85	18.30	11,785
Jan 2012	18.05	+6.2%	17.10	19.75	17.00	9,306
Dec 2011	17.00	−9.6%	18.00	18.20	15.10	2,528
Nov 2011	18.80	−16.1%	21.05	22.90	18.55	15,538
Oct 2011	22.40	+1.8%	21.05	23.40	20.35	4,113
Sep 2011	22.00	−6.2%	24.00	27.90	21.55	43,139
Aug 2011	23.45	−13.6%	26.55	27.70	21.20	27,057
Jul 2011	27.15	−1.1%	28.50	32.00	23.45	50,287
Jun 2011	27.45	+2.0%	27.50	33.90	25.65	31,483
May 2011	26.90	−10.6%	29.05	33.60	25.60	7,895
Apr 2011	30.10	+11.9%	26.00	36.95	26.00	27,301
Mar 2011	26.90	+1.1%	27.00	30.85	24.00	35,582
Feb 2011	26.60	−21.9%	34.10	35.95	25.30	23,396
Jan 2011	34.05	−8.0%	36.60	39.20	32.70	18,458
Dec 2010	37.00	−1.3%	36.10	40.60	33.10	20,599
Nov 2010	37.50	+3.2%	36.60	52.20	32.45	1,68,852
Oct 2010	36.35	+2.1%	38.90	40.75	33.00	77,314
Sep 2010	35.60	−0.6%	36.00	40.80	33.25	56,209
Aug 2010	35.80	+1.4%	35.70	41.00	34.00	1,28,730
Jul 2010	35.30	−1.7%	35.70	42.90	33.30	2,81,713
Jun 2010	35.90	+9.0%	31.05	38.90	31.05	42,293
May 2010	32.95	−15.6%	39.00	39.95	28.00	1,04,072
Apr 2010	39.05	−4.3%	40.80	48.00	38.25	1,44,487
Mar 2010	40.80	−1.6%	41.00	46.05	37.40	90,185
Feb 2010	41.45	−5.3%	42.40	55.75	36.30	2,35,760
Jan 2010	43.75	−9.2%	48.50	53.65	39.55	39,093
Dec 2009	48.20	+10.6%	43.60	49.50	42.10	31,148
Nov 2009	43.60	−14.0%	48.50	50.50	41.60	51,780
Oct 2009	50.70	−1.0%	50.10	56.90	45.00	32,521
Sep 2009	51.20	−5.5%	51.55	59.10	49.45	64,845
Aug 2009	54.20	+82.2%	31.25	56.70	31.25	38,547
Jul 2009	29.75	−21.7%	36.10	36.10	27.60	6,445
Jun 2009	38.00	+11.3%	35.90	42.95	35.05	21,436
May 2009	34.15	+37.1%	23.65	35.30	23.60	56,763
Apr 2009	24.90	+41.5%	18.50	24.95	18.50	4,165
Mar 2009	17.60	+10.3%	16.50	18.00	13.80	38,449
Feb 2009	15.95	−33.5%	22.80	22.80	15.90	3,541
Jan 2009	24.00	+11.1%	22.55	26.20	22.00	3,110
Dec 2008	21.60	+4.9%	19.65	23.45	19.15	8,347
Nov 2008	20.60	−4.0%	20.60	24.15	20.00	16,605
Oct 2008	21.45	−38.7%	35.00	35.35	19.30	37,499
Sep 2008	35.00	−17.8%	42.00	49.50	33.50	49,018
Aug 2008	42.60	−14.8%	48.15	53.60	41.00	20,513
Jul 2008	50.00	−4.2%	52.00	52.00	41.00	13,733
Jun 2008	52.20	−24.8%	69.00	70.10	50.55	14,030
May 2008	69.40	−6.5%	72.70	88.25	62.00	36,604
Apr 2008	74.20	+18.8%	59.40	80.95	56.00	42,251
Mar 2008	62.45	−11.0%	70.00	71.80	41.70	1,10,865
Feb 2008	70.20	−15.6%	79.20	89.70	66.65	24,463
Jan 2008	83.20	−45.6%	152.00	155.00	83.20	55,660
Dec 2007	153.00	+52.8%	100.50	185.50	99.00	8,10,101
Nov 2007	100.15	−2.6%	105.00	116.00	90.50	1,68,714
Oct 2007	102.85	+1.1%	103.00	123.00	78.10	4,80,962
Sep 2007	101.70	–	95.00	135.90	82.00	18,20,891

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
27 Oct 2026	23.17	24.97	23.17	24.21	24.64	808	67.2%
26 Oct 2026	23.00	24.27	22.54	23.98	23.72	2,281	80.1%
23 Oct 2026	24.01	24.89	22.31	23.46	23.27	4,715	97.2%
22 Oct 2026	24.51	25.70	24.01	24.01	24.44	1,535	52.6%
21 Oct 2026	24.40	26.40	24.40	25.13	24.96	3,776	53.8%
19 Oct 2026	25.31	26.90	25.31	25.38	25.92	3,978	86.5%
16 Oct 2026	27.00	27.27	26.00	26.25	26.33	6,686	79.8%
15 Oct 2026	27.05	28.80	27.00	27.27	27.53	3,170	56.8%
14 Oct 2026	26.56	28.22	26.56	27.91	27.62	4,657	83.3%
13 Oct 2026	26.51	27.69	26.51	26.67	26.72	4,995	77.0%
12 Oct 2026	26.81	29.50	26.30	26.69	27.87	1,15,879	27.5%
9 Oct 2026	26.50	28.25	26.50	27.79	27.58	7	42.9%
8 Oct 2026	28.25	28.25	26.78	27.26	27.74	9,985	68.6%
7 Oct 2026	28.25	28.25	26.62	27.25	27.27	2,978	75.0%
6 Oct 2026	24.56	27.88	24.56	27.25	26.77	17,101	81.1%
5 Oct 2026	24.57	25.87	24.57	25.49	25.21	7,710	96.3%
1 Oct 2026	26.03	27.20	24.56	25.34	25.82	9,411	87.6%
30 Sep 2026	26.05	28.00	25.20	26.03	26.64	3,598	73.6%
29 Sep 2026	25.50	27.50	25.50	26.05	26.16	3,154	85.6%
28 Sep 2026	27.10	28.90	26.08	26.32	26.86	5,962	77.1%
25 Sep 2026	30.75	31.35	27.17	28.06	29.87	1,38,167	56.4%
24 Sep 2026	29.80	30.00	28.21	29.55	29.29	25,722	65.5%

Prices in ₹ per share as traded, not adjusted.