NGL Fine-Chem Limited (BOM:524774)
India · Delayed Price · Currency is INR 1,580.00
+74.80 (4.97%)
At close: Jan 22, 2026
NGL Fine-Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,561.00 | 1,580.00 | 1,549.45 | 1,580.00 | 1,580.00 | 4.97% | 66 |
| Jan 21, 2026 | 1,527.00 | 1,553.95 | 1,491.00 | 1,505.20 | 1,505.20 | -1.36% | 138 |
| Jan 20, 2026 | 1,569.30 | 1,569.30 | 1,525.80 | 1,526.00 | 1,526.00 | 0.15% | 63 |
| Jan 19, 2026 | 1,479.90 | 1,530.95 | 1,479.90 | 1,523.70 | 1,523.70 | 5.26% | 121 |
| Jan 16, 2026 | 1,470.00 | 1,478.95 | 1,447.50 | 1,447.50 | 1,447.50 | -1.53% | 19 |
| Jan 14, 2026 | 1,443.70 | 1,499.00 | 1,428.00 | 1,470.00 | 1,470.00 | 1.53% | 109 |
| Jan 13, 2026 | 1,447.85 | 1,447.85 | 1,407.85 | 1,447.85 | 1,447.85 | 0.20% | 8 |
| Jan 12, 2026 | 1,376.00 | 1,460.30 | 1,322.00 | 1,445.00 | 1,445.00 | 1.00% | 340 |
| Jan 9, 2026 | 1,415.05 | 1,448.35 | 1,403.55 | 1,430.65 | 1,430.65 | -3.45% | 57 |
| Jan 8, 2026 | 1,510.00 | 1,510.00 | 1,476.00 | 1,481.75 | 1,481.75 | -2.22% | 12 |
| Jan 7, 2026 | 1,437.40 | 1,584.00 | 1,437.00 | 1,515.40 | 1,515.40 | 6.24% | 568 |
| Jan 6, 2026 | 1,426.70 | 1,450.00 | 1,408.10 | 1,426.45 | 1,426.45 | -0.04% | 114 |
| Jan 5, 2026 | 1,412.50 | 1,427.00 | 1,370.90 | 1,427.00 | 1,427.00 | 2.64% | 67 |
| Jan 2, 2026 | 1,400.00 | 1,400.00 | 1,390.35 | 1,390.35 | 1,390.35 | -0.69% | 12 |
| Jan 1, 2026 | 1,427.70 | 1,427.70 | 1,396.40 | 1,400.00 | 1,400.00 | -0.64% | 14 |
| Dec 31, 2025 | 1,303.50 | 1,427.00 | 1,303.50 | 1,409.00 | 1,409.00 | 7.26% | 167 |
| Dec 30, 2025 | 1,310.00 | 1,314.10 | 1,310.00 | 1,313.60 | 1,313.60 | 1.09% | 11 |
| Dec 29, 2025 | 1,291.00 | 1,329.95 | 1,262.00 | 1,299.50 | 1,299.50 | 0.62% | 81 |
| Dec 26, 2025 | 1,326.00 | 1,393.85 | 1,290.80 | 1,291.45 | 1,291.45 | -2.69% | 72 |
| Dec 24, 2025 | 1,358.00 | 1,358.00 | 1,327.20 | 1,327.20 | 1,327.20 | 1.57% | 11 |
| Dec 23, 2025 | 1,306.70 | 1,306.70 | 1,306.70 | 1,306.70 | 1,306.70 | -0.21% | 1 |
| Dec 22, 2025 | 1,288.30 | 1,347.80 | 1,288.30 | 1,309.40 | 1,309.40 | 2.35% | 137 |
| Dec 19, 2025 | 1,282.60 | 1,299.35 | 1,279.30 | 1,279.35 | 1,279.35 | -2.35% | 44 |
| Dec 18, 2025 | 1,305.20 | 1,317.00 | 1,301.00 | 1,310.10 | 1,310.10 | -0.57% | 36 |
| Dec 17, 2025 | 1,346.70 | 1,346.70 | 1,308.25 | 1,317.55 | 1,317.55 | -8.82% | 82 |
| Dec 16, 2025 | 1,308.70 | 1,445.00 | 1,308.70 | 1,445.00 | 1,445.00 | 7.57% | 5 |
| Dec 15, 2025 | 1,335.10 | 1,343.30 | 1,298.10 | 1,343.30 | 1,343.30 | 2.26% | 30 |
| Dec 12, 2025 | 1,325.00 | 1,331.65 | 1,305.00 | 1,313.55 | 1,313.55 | -3.77% | 57 |
| Dec 11, 2025 | 1,309.80 | 1,365.00 | 1,309.80 | 1,365.00 | 1,365.00 | 3.33% | 2 |
| Dec 10, 2025 | 1,297.60 | 1,321.75 | 1,295.85 | 1,321.00 | 1,321.00 | 2.09% | 48 |
| Dec 9, 2025 | 1,326.60 | 1,344.55 | 1,290.00 | 1,293.95 | 1,293.95 | -1.60% | 170 |
| Dec 8, 2025 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0.15% | 2 |
| Dec 5, 2025 | 1,286.15 | 1,313.00 | 1,261.00 | 1,313.00 | 1,313.00 | 0.92% | 5 |
| Dec 4, 2025 | 1,261.05 | 1,316.00 | 1,261.05 | 1,301.05 | 1,301.05 | -1.66% | 33 |
| Dec 3, 2025 | 1,326.60 | 1,339.00 | 1,311.15 | 1,323.05 | 1,323.05 | -1.83% | 66 |
| Dec 2, 2025 | 1,347.70 | 1,347.70 | 1,347.70 | 1,347.70 | 1,347.70 | 0.55% | 1 |
| Dec 1, 2025 | 1,341.60 | 1,341.60 | 1,330.00 | 1,340.35 | 1,340.35 | 0.37% | 23 |
| Nov 27, 2025 | 1,335.35 | 1,337.50 | 1,335.35 | 1,335.35 | 1,335.35 | 0.08% | 45 |
| Nov 26, 2025 | 1,355.90 | 1,355.90 | 1,329.00 | 1,334.30 | 1,334.30 | 0.43% | 36 |
| Nov 25, 2025 | 1,335.00 | 1,341.65 | 1,325.00 | 1,328.60 | 1,328.60 | 0.20% | 66 |
| Nov 24, 2025 | 1,331.00 | 1,346.20 | 1,312.10 | 1,326.00 | 1,326.00 | -0.70% | 82 |
| Nov 21, 2025 | 1,369.00 | 1,410.00 | 1,331.00 | 1,335.40 | 1,335.40 | -4.19% | 115 |
| Nov 20, 2025 | 1,400.00 | 1,400.00 | 1,393.75 | 1,393.75 | 1,393.75 | 2.92% | 23 |
| Nov 19, 2025 | 1,394.00 | 1,394.00 | 1,354.15 | 1,354.15 | 1,354.15 | -2.86% | 12 |
| Nov 18, 2025 | 1,329.50 | 1,399.95 | 1,320.00 | 1,394.00 | 1,394.00 | 2.48% | 159 |
| Nov 17, 2025 | 1,351.00 | 1,378.55 | 1,350.00 | 1,360.30 | 1,360.30 | -2.14% | 222 |
| Nov 14, 2025 | 1,380.05 | 1,405.05 | 1,380.05 | 1,390.00 | 1,390.00 | -1.69% | 140 |
| Nov 13, 2025 | 1,440.00 | 1,440.00 | 1,413.95 | 1,413.95 | 1,413.95 | -2.44% | 101 |
| Nov 12, 2025 | 1,473.70 | 1,478.00 | 1,440.10 | 1,449.35 | 1,449.35 | 0.19% | 160 |
| Nov 11, 2025 | 1,470.80 | 1,478.65 | 1,432.10 | 1,446.60 | 1,446.60 | -2.63% | 1,528 |