NAGC share price history Nagina Cotton Mills Limited

Nagina Cotton Mills Limited (NAGC) has 1,291 daily sessions on file, from 19 Sep 2016 to 13 Nov 2026. The last close was Rs 105.27. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 19 Sep 2016close Rs 45.00
Last session: 13 Nov 2026close Rs 105.27
Sessions on file: 1,291122 months
Highest close: Rs 105.2713 Nov 2026
Lowest close: Rs 36.2526 Jul 2018

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

NAGC month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	105.27	105.27	86.11	242,430	9
Oct 2026	94.39	94.39	78.01	247,528	20
Sep 2026	86.45	86.45	76.02	59,774	14
Aug 2026	79.62	82.00	79.62	22,673	13
Jul 2026	81.79	84.39	76.64	75,070	22
Jun 2026	80.05	85.77	65.00	470,388	18
May 2026	67.50	74.90	67.50	41,175	9
Apr 2026	70.00	75.92	54.25	48,076	19
Mar 2026	56.10	57.25	52.00	3,741	10
Feb 2026	61.58	71.69	56.01	63,259	15
Jan 2026	71.68	72.00	69.99	10,442	12
Dec 2025	69.00	71.50	63.03	43,747	14
Nov 2025	64.90	65.95	60.02	60,595	16
Oct 2025	62.76	69.78	57.05	55,040	17
Sep 2025	65.27	74.30	65.27	27,181	16
Aug 2025	71.93	77.95	70.90	53,586	17
Jul 2025	70.97	73.72	63.46	165,820	23
Jun 2025	61.05	61.05	52.02	225,700	18
May 2025	54.39	56.90	48.01	59,557	17
Apr 2025	56.90	57.90	48.00	397,860	11
Mar 2025	48.00	50.31	48.00	18,624	9
Feb 2025	50.01	53.88	50.01	12,112	11
Jan 2025	53.88	55.50	49.95	9,922	18
Dec 2024	53.50	55.95	50.16	12,543	19
Nov 2024	47.02	50.94	47.01	15,826	14
Oct 2024	48.41	49.91	48.41	508	7
Sep 2024	49.91	49.91	46.04	2,934	12
Aug 2024	47.50	51.97	47.50	4,802	7
Jul 2024	51.97	52.50	48.51	6,588	18
Jun 2024	52.50	52.50	52.50	1,552	17
May 2024	52.50	52.50	49.75	5,012	11
Apr 2024	50.00	51.00	48.36	15,500	5
Mar 2024	51.02	55.90	48.30	7,000	5
Feb 2024	51.06	57.00	50.10	9,000	6
Jan 2024	54.25	58.45	54.00	37,500	7
Dec 2023	55.25	59.70	55.25	26,000	8
Nov 2023	58.50	61.75	54.50	22,500	9
Oct 2023	55.23	71.40	55.23	42,000	10
Sep 2023	63.42	63.42	59.00	4,500	5
Aug 2023	64.50	64.50	57.55	20,000	15
Jul 2023	62.50	62.50	62.50	2,500	2
Jun 2023	62.95	66.95	62.95	10,500	5
May 2023	66.00	66.00	53.65	29,500	14
Apr 2023	56.48	74.85	56.48	35,000	12
Mar 2023	56.10	66.00	55.05	9,500	11
Feb 2023	66.00	66.00	66.00	2,000	3
Jan 2023	65.00	67.25	60.15	54,500	12
Dec 2022	64.29	72.35	57.56	69,500	19
Nov 2022	63.26	67.50	62.25	30,500	9
Oct 2022	65.42	75.98	61.02	83,000	18
Sep 2022	75.00	85.50	69.26	96,000	19
Aug 2022	76.99	89.20	71.37	70,000	18
Jul 2022	89.94	94.00	70.10	22,500	11
Jun 2022	78.80	89.25	70.30	48,500	19
May 2022	71.50	96.89	69.85	21,000	14
Apr 2022	70.20	82.00	70.20	3,500	5
Mar 2022	80.00	83.00	79.00	7,500	7
Feb 2022	82.25	90.00	82.25	30,000	9
Jan 2022	89.00	89.50	73.01	27,500	14
Dec 2021	79.54	79.54	74.00	1,500	2
Nov 2021	74.00	75.00	70.30	43,000	6
Oct 2021	76.00	76.00	65.00	54,000	7
Sep 2021	75.82	81.95	75.82	6,500	5
Aug 2021	77.00	84.90	77.00	55,500	10
Jul 2021	72.00	74.90	69.00	90,500	8
Jun 2021	74.65	76.90	57.70	119,000	17
May 2021	64.99	64.99	58.01	61,000	12
Apr 2021	54.01	55.00	46.70	11,000	12
Mar 2021	54.01	56.00	54.01	13,000	3
Feb 2021	57.00	64.95	57.00	33,000	5
Jan 2021	64.95	64.95	43.51	146,000	16
Dec 2020	46.22	46.22	38.02	14,000	10
Nov 2020	43.80	43.80	38.01	5,500	6
Oct 2020	41.01	44.99	37.01	28,000	16
Sep 2020	41.28	50.75	41.28	33,000	10
Aug 2020	45.85	45.85	41.00	11,500	5
Jul 2020	41.00	44.00	40.01	52,000	15
Jun 2020	38.93	41.25	36.25	21,500	8
May 2020	39.26	45.34	36.27	40,000	15
Apr 2020	38.34	46.89	36.50	78,000	19
Mar 2020	46.95	57.99	46.95	33,000	17
Feb 2020	57.49	60.26	51.27	33,000	14
Jan 2020	60.68	67.50	49.20	80,500	20
Dec 2019	68.52	69.40	51.00	39,500	18
Nov 2019	57.98	58.67	42.00	22,000	11
Oct 2019	43.00	55.30	43.00	13,500	6
Sep 2019	53.50	54.00	53.00	11,000	3
Aug 2019	50.50	50.50	38.30	10,000	7
Jul 2019	36.50	39.76	36.50	13,500	4
Jun 2019	41.85	51.30	41.85	4,500	6
May 2019	54.00	54.50	54.00	5,500	4
Apr 2019	57.00	58.80	57.00	500	5
Feb 2019	56.00	58.00	56.00	4,000	4
Jan 2019	54.00	55.00	52.00	10,500	4
Dec 2018	52.50	54.86	52.25	15,000	5
Nov 2018	55.00	56.00	52.01	24,500	6
Oct 2018	57.50	57.50	41.68	46,500	11
Sep 2018	48.00	48.00	42.00	34,000	6
Aug 2018	43.00	46.50	41.50	12,000	10
Jul 2018	39.90	39.90	36.25	2,500	4
Jun 2018	39.90	42.00	39.90	3,000	2
May 2018	40.00	41.33	40.00	6,000	3
Apr 2018	43.50	44.50	42.29	20,000	6
Mar 2018	41.00	45.41	41.00	16,000	6
Feb 2018	47.80	47.80	47.80	3,000	2
Jan 2018	47.94	47.94	36.51	15,000	8
Dec 2017	39.43	46.27	39.43	4,500	6
Nov 2017	46.29	51.16	46.29	500	6
Oct 2017	53.85	56.49	53.15	4,500	6
Sep 2017	51.81	51.81	47.00	10,500	4
Aug 2017	49.50	49.50	45.91	10,500	7
Jul 2017	48.00	49.00	42.65	21,500	6
Jun 2017	42.65	45.00	40.62	17,500	7
May 2017	46.00	54.50	46.00	87,500	12
Apr 2017	54.00	54.00	49.50	8,500	8
Mar 2017	54.86	60.90	52.25	12,500	10
Feb 2017	59.50	59.50	54.11	24,000	9
Jan 2017	60.00	60.90	55.00	103,000	15
Dec 2016	57.90	60.00	57.00	28,000	11
Nov 2016	59.50	65.81	50.30	500,500	20
Oct 2016	49.50	54.00	40.25	225,500	15
Sep 2016	43.89	45.00	43.50	26,000	6

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	105.27	+10.00%	48,267
12 Nov 2026	95.70	+10.00%	45,448
11 Nov 2026	87.00	+0.05%	10,298
10 Nov 2026	86.96	+0.99%	5,057
6 Nov 2026	86.11	-0.95%	9,776
5 Nov 2026	86.94	-4.80%	50,235
4 Nov 2026	91.32	+1.69%	20,040
3 Nov 2026	89.80	-1.05%	8,513
2 Nov 2026	90.75	-3.86%	44,796
30 Oct 2026	94.39	+10.00%	97,765
29 Oct 2026	85.81	+10.00%	48,519
28 Oct 2026	78.01	-2.34%	12,361
23 Oct 2026	79.88	0.00%	25
22 Oct 2026	79.88	0.00%	2
21 Oct 2026	79.88	-6.99%	139
20 Oct 2026	85.88	-2.24%	3,549
19 Oct 2026	87.85	+2.19%	2,608
16 Oct 2026	85.97	-1.05%	1,207
15 Oct 2026	86.88	-4.45%	7,068
14 Oct 2026	90.93	+4.28%	11,127
13 Oct 2026	87.20	0.00%	27
12 Oct 2026	87.20	0.00%	1,145
9 Oct 2026	87.20	0.00%	54
8 Oct 2026	87.20	-3.23%	1,396
7 Oct 2026	90.11	-2.54%	3,432
6 Oct 2026	92.46	+4.98%	2,521
5 Oct 2026	88.07	-3.78%	5,014
2 Oct 2026	91.53	-1.02%	11,533
1 Oct 2026	92.47	+6.96%	38,036
30 Sep 2026	86.45	+1.36%	15,139
29 Sep 2026	85.29	+8.28%	25,640
28 Sep 2026	78.77	-0.29%	1,769
24 Sep 2026	79.00	0.00%	17
23 Sep 2026	79.00	+0.11%	2,000
18 Sep 2026	78.91	+2.48%	11,577
17 Sep 2026	77.00	0.00%	2
16 Sep 2026	77.00	0.00%	8
14 Sep 2026	77.00	0.00%	10
11 Sep 2026	77.00	0.00%	300
10 Sep 2026	77.00	0.00%	356
9 Sep 2026	77.00	0.00%	110
8 Sep 2026	77.00	+1.29%	1,700
2 Sep 2026	76.02	-4.52%	1,146
31 Aug 2026	79.62	0.00%	62
27 Aug 2026	79.62	0.00%	4
25 Aug 2026	79.62	0.00%	24
24 Aug 2026	79.62	0.00%	101
18 Aug 2026	79.62	0.00%	104
17 Aug 2026	79.62	0.00%	50
11 Aug 2026	79.62	0.00%	2,190
10 Aug 2026	79.62	-0.47%	600
7 Aug 2026	80.00	-2.44%	1,500
6 Aug 2026	82.00	+1.79%	7,905
5 Aug 2026	80.56	-1.13%	7,616
4 Aug 2026	81.48	-0.05%	507
3 Aug 2026	81.52	-0.33%	2,010
31 Jul 2026	81.79	+2.61%	501
30 Jul 2026	79.71	-0.96%	800
29 Jul 2026	80.48	+0.60%	1,381
28 Jul 2026	80.00	+0.63%	15,400

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

NAGC daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,291 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.