Nagreeka Capital Infrastructure

NCIL
🏛️ india →
27.94
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 10.66 10.66 9.71 9.78 0.0M
2021-12-28 10.10 10.16 10.10 10.16 0.0M
2021-12-24 10.01 10.71 10.01 10.06 0.0M
2021-12-22 10.46 10.47 10.46 10.47 0.0M
2021-12-21 12.11 12.11 11.01 11.01 0.0M
2021-12-20 11.55 11.55 11.55 11.55 0.0M
2021-12-17 11.55 11.55 11.55 11.55 0.0M
2021-12-16 10.99 11.01 10.99 11.00 0.0M
2021-12-14 10.99 10.99 10.99 10.99 0.0M
2021-12-13 11.00 11.10 10.44 10.50 0.0M
2021-12-10 10.80 10.95 10.80 10.95 0.0M
2021-12-09 11.30 11.35 11.30 11.35 0.0M
2021-12-08 11.85 11.86 11.85 11.85 0.0M
2021-12-07 12.46 12.53 12.46 12.47 0.0M
2021-12-06 13.11 13.11 13.11 13.11 0.0M
2021-12-03 13.99 13.99 13.80 13.80 0.0M
2021-12-02 13.85 14.00 13.85 14.00 0.0M
2021-12-01 13.62 13.62 13.50 13.62 0.0M
2021-11-30 11.81 12.98 11.81 12.98 0.0M
2021-11-29 11.22 12.37 11.22 12.37 0.0M
2021-11-26 11.79 11.79 11.79 11.79 0.0M
2021-11-25 11.24 11.24 11.23 11.23 0.0M
2021-11-24 11.82 11.82 10.71 10.71 0.0M
2021-11-23 11.80 11.82 11.26 11.26 0.0M
2021-11-22 11.27 11.27 11.27 11.27 0.0M
2021-11-18 10.77 10.77 10.74 10.74 0.0M
2021-11-17 10.27 10.27 9.80 10.27 0.0M
2021-11-16 9.79 9.79 9.79 9.79 0.0M
2021-11-15 9.33 9.33 9.33 9.33 0.0M
2021-11-12 8.89 8.89 8.89 8.89 0.0M
2021-11-11 8.99 8.99 8.95 8.95 0.0M
2021-11-10 8.72 8.72 8.72 8.72 0.0M
2021-11-09 8.34 8.34 8.34 8.34 0.0M
2021-11-08 7.99 7.99 7.95 7.95 0.0M
2021-11-03 8.24 8.24 7.61 7.61 0.0M
2021-11-02 8.64 8.64 7.85 7.85 0.0M
2021-11-01 8.24 8.24 8.15 8.24 0.0M
2021-10-29 7.96 7.96 7.85 7.85 0.0M
2021-10-28 8.37 8.37 7.59 7.59 0.0M
2021-10-27 7.98 7.98 7.98 7.98 0.0M
2021-10-26 8.00 8.40 7.60 7.60 0.0M
2021-10-25 8.24 8.24 8.00 8.00 0.0M
2021-10-22 8.25 8.25 8.25 8.25 0.0M
2021-10-21 8.68 8.68 8.68 8.68 0.0M
2021-10-18 8.28 8.28 8.28 8.28 0.0M
2021-10-14 8.29 8.29 8.29 8.29 0.0M
2021-10-12 8.14 8.14 8.14 8.14 0.0M
2021-10-11 8.10 8.10 8.10 8.10 0.0M
2021-10-08 8.39 8.39 7.61 8.39 0.0M
2021-10-07 8.00 8.00 8.00 8.00 0.0M
2021-10-06 7.60 8.00 7.60 8.00 0.0M
2021-10-04 8.79 8.79 7.98 7.98 0.0M
2021-10-01 8.40 8.40 8.40 8.40 0.0M
2021-09-30 8.00 8.00 8.00 8.00 0.0M
2021-09-29 8.44 8.44 7.72 7.72 0.0M
2021-09-28 8.09 8.09 8.00 8.06 0.0M
2021-09-27 7.71 7.71 7.71 7.71 0.0M
2021-09-24 7.35 7.35 7.34 7.35 0.0M
2021-09-23 7.00 7.00 7.00 7.00 0.0M
2021-09-22 7.57 7.57 7.03 7.03 0.0M
2021-09-21 7.21 7.21 7.21 7.21 0.0M
2021-09-17 7.99 7.99 7.58 7.58 0.0M
2021-09-16 8.00 8.00 7.47 7.97 0.0M
2021-09-14 7.74 7.74 7.74 7.74 0.0M
2021-09-08 8.14 8.14 8.14 8.14 0.0M
2021-09-06 7.05 7.77 7.05 7.77 0.0M
2021-09-02 7.40 7.40 7.40 7.40 0.0M
2021-09-01 7.41 7.41 7.41 7.41 0.0M
2021-08-31 7.53 7.53 7.53 7.53 0.0M
2021-08-26 7.90 7.90 7.53 7.53 0.0M
2021-08-25 7.90 7.90 7.70 7.70 0.0M
2021-08-24 7.53 7.53 7.53 7.53 0.0M
2021-08-17 7.92 7.92 7.92 7.92 0.0M
2021-08-16 8.09 8.09 8.09 8.09 0.0M
2021-08-12 7.66 8.00 7.66 7.71 0.0M
2021-08-11 8.02 8.02 7.62 7.62 0.0M
2021-08-10 8.75 8.75 8.02 8.02 0.0M
2021-08-09 8.35 8.35 8.35 8.35 0.0M
2021-08-05 8.45 8.45 8.12 8.12 0.0M
2021-08-03 8.54 8.54 8.01 8.54 0.0M
2021-08-02 8.50 8.50 8.15 8.15 0.0M
2021-07-30 8.24 8.40 8.15 8.15 0.0M
2021-07-29 8.09 8.09 8.00 8.00 0.0M
2021-07-28 7.85 7.85 7.85 7.85 0.0M
2021-07-27 7.78 7.78 7.25 7.55 0.0M
2021-07-26 7.05 7.60 7.05 7.60 0.0M
2021-07-23 7.30 7.30 7.01 7.30 0.0M
2021-07-22 6.78 7.29 6.78 6.96 0.0M
2021-07-20 7.13 7.13 7.13 7.13 0.0M
2021-07-19 7.79 7.79 7.50 7.50 0.0M
2021-07-15 7.80 7.80 7.79 7.79 0.0M
2021-07-14 7.82 7.82 7.82 7.82 0.0M
2021-07-13 8.23 8.23 8.23 8.23 0.0M
2021-07-12 7.25 7.85 7.25 7.85 0.0M
2021-07-09 7.49 7.49 7.49 7.49 0.0M
2021-07-08 7.30 7.30 7.30 7.30 0.0M
2021-07-07 7.04 7.04 7.04 7.04 0.0M
2021-07-06 8.17 8.17 7.41 7.41 0.0M
2021-07-05 8.09 8.09 7.79 7.79 0.0M
2021-07-02 8.19 8.19 8.19 8.19 0.0M
2021-06-29 7.80 7.80 7.80 7.80 0.0M
2021-06-28 8.08 8.08 7.85 7.85 0.0M
2021-06-24 8.44 8.44 7.70 7.70 0.0M
2021-06-23 8.06 8.06 8.06 8.06 0.0M
2021-06-18 8.48 8.48 8.48 8.48 0.0M
2021-06-17 8.25 8.25 8.15 8.25 0.0M
2021-06-16 8.24 8.25 8.24 8.25 0.0M
2021-06-15 7.25 7.87 7.25 7.87 0.0M
2021-06-14 7.31 7.50 7.31 7.50 0.0M
2021-06-11 7.50 7.69 7.50 7.69 0.0M
2021-06-10 7.35 7.35 7.35 7.35 0.0M
2021-06-09 7.72 7.72 7.15 7.15 0.0M
2021-06-08 7.02 7.38 7.02 7.38 0.0M
2021-06-07 7.39 7.39 7.38 7.38 0.0M
2021-06-04 7.40 7.40 7.39 7.39 0.0M
2021-06-03 7.79 7.79 7.50 7.50 0.0M
2021-06-02 7.10 7.47 7.10 7.46 0.0M
2021-06-01 6.67 7.22 6.66 7.22 0.0M
2021-05-31 7.55 7.55 7.00 7.00 0.0M
2021-05-28 7.20 7.20 7.20 7.20 0.0M
2021-05-27 6.94 7.55 6.94 7.55 0.0M
2021-05-26 7.35 7.35 7.30 7.30 0.0M
2021-05-25 7.45 7.45 6.75 7.00 0.0M
2021-05-24 7.30 7.30 7.10 7.10 0.0M
2021-05-21 6.93 7.00 6.80 6.99 0.0M
2021-05-20 6.93 6.93 6.93 6.93 0.0M
2021-05-19 6.95 6.95 6.50 6.60 0.0M
2021-05-18 6.72 6.72 6.72 6.72 0.0M
2021-05-17 6.74 6.74 6.73 6.73 0.0M
2021-05-14 6.70 6.70 6.70 6.70 0.0M
2021-05-11 7.08 7.08 6.75 6.75 0.0M
2021-05-10 6.75 6.75 6.75 6.75 0.0M
2021-05-07 6.77 6.77 6.75 6.75 0.0M
2021-05-06 6.49 6.49 6.49 6.49 0.0M
2021-05-05 6.09 6.50 6.09 6.50 0.0M
2021-05-04 6.79 6.79 6.20 6.20 0.0M
2021-05-03 6.60 6.60 6.51 6.51 0.0M
2021-04-30 6.00 6.34 5.77 6.32 0.0M
2021-04-29 6.07 6.36 6.07 6.07 0.0M
2021-04-28 6.38 6.39 6.07 6.38 0.0M
2021-04-27 5.80 6.38 5.80 6.38 0.0M
2021-04-26 6.68 6.68 6.09 6.09 0.0M
2021-04-23 6.15 6.40 6.15 6.40 0.0M
2021-04-22 6.19 6.19 6.15 6.15 0.0M
2021-04-20 6.20 6.49 5.89 5.90 0.0M
2021-04-19 6.01 6.20 6.01 6.20 0.0M
2021-04-16 5.65 6.22 5.65 6.21 0.0M
2021-04-15 5.93 5.93 5.93 5.93 0.0M
2021-04-13 5.65 5.65 5.65 5.65 0.0M
2021-04-12 5.53 5.65 5.53 5.65 0.0M
2021-04-09 5.29 5.82 5.29 5.82 0.0M
2021-04-08 5.40 5.55 5.40 5.55 0.0M
2021-04-07 5.49 5.49 5.49 5.49 0.0M
2021-04-06 5.24 5.77 5.24 5.77 0.0M
2021-04-05 5.50 5.50 5.50 5.50 0.0M
2021-04-01 5.51 5.51 5.51 5.51 0.0M
2021-03-31 5.62 5.75 5.62 5.75 0.0M
2021-03-30 5.91 5.91 5.91 5.91 0.0M
2021-03-26 5.63 5.63 5.63 5.63 0.0M
2021-03-25 5.37 5.37 5.37 5.37 0.0M
2021-03-24 5.37 5.65 5.37 5.65 0.0M
2021-03-23 5.70 5.70 5.65 5.65 0.0M
2021-03-22 5.61 5.61 5.61 5.61 0.0M
2021-03-19 6.50 6.50 5.90 5.90 0.0M
2021-03-18 6.19 6.83 6.19 6.21 0.0M
2021-03-17 6.39 6.51 6.39 6.51 0.0M
2021-03-16 6.20 6.84 6.20 6.20 0.0M
2021-03-15 6.52 7.19 6.52 6.52 0.0M
2021-03-12 6.24 6.86 6.24 6.86 0.0M
2021-03-09 6.46 7.13 6.46 6.54 0.0M
2021-03-08 6.46 7.10 6.46 6.80 0.0M
2021-03-05 6.14 6.78 6.14 6.78 0.0M
2021-03-04 6.46 7.11 6.46 6.46 0.0M
2021-03-03 6.81 6.81 6.18 6.80 0.0M
2021-03-02 5.94 6.50 5.94 6.49 0.0M
2021-03-01 5.68 6.25 5.68 6.25 0.0M
2021-02-26 5.96 5.96 5.96 5.96 0.0M
2021-02-25 6.28 6.28 5.70 6.27 0.0M
2021-02-24 6.09 6.59 5.99 5.99 0.0M
2021-02-23 6.30 6.30 6.30 6.30 0.0M
2021-02-22 6.63 6.63 6.63 6.63 0.0M
2021-02-19 6.97 6.97 6.97 6.97 0.0M
2021-02-09 7.33 7.33 7.33 7.33 0.0M
2021-02-08 7.55 7.55 6.99 6.99 0.0M
2021-02-05 7.27 7.27 7.20 7.20 0.0M
2021-02-04 6.30 6.94 6.30 6.94 0.0M
2021-02-03 6.00 6.61 6.00 6.61 0.0M
2021-02-02 6.18 6.30 6.18 6.30 0.0M
2021-02-01 6.50 6.50 6.50 6.50 0.0M
2021-01-28 6.50 6.50 6.50 6.50 0.0M
2021-01-27 6.41 6.41 6.41 6.41 0.0M
2021-01-21 5.95 6.50 5.95 6.11 0.0M
2021-01-20 5.73 6.31 5.73 6.26 0.0M
2021-01-19 6.03 6.03 6.03 6.03 0.0M
2021-01-18 6.34 6.34 6.34 6.34 0.0M
2021-01-15 6.34 6.34 6.34 6.34 0.0M
2021-01-14 6.33 6.34 6.33 6.34 0.0M
2021-01-13 6.40 6.66 6.40 6.66 0.0M
2021-01-12 6.27 6.50 6.27 6.50 0.0M
2021-01-11 6.60 6.60 6.59 6.59 0.0M
2021-01-08 6.06 6.66 6.06 6.60 0.0M
2021-01-07 6.87 6.87 6.35 6.35 0.0M
2021-01-06 5.93 6.55 5.93 6.55 0.0M
2021-01-05 5.97 6.24 5.97 6.24 0.0M
2021-01-04 5.95 5.95 5.95 5.95 0.0M
2021-01-01 6.51 6.51 5.89 5.89 0.0M