NGL Fine-Chem Limited (BOM:524774)
India · Delayed Price · Currency is INR 1,489.25
-34.15 (-2.24%)
At close: Oct 21, 2025
NGL Fine-Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1,500.00 | 1,525.00 | 1,476.00 | 1,489.25 | 1,489.25 | -2.24% | 382 |
| Oct 20, 2025 | 1,519.30 | 1,523.40 | 1,519.30 | 1,523.40 | 1,523.40 | 1.16% | 55 |
| Oct 17, 2025 | 1,533.50 | 1,543.75 | 1,506.00 | 1,506.00 | 1,506.00 | -2.33% | 11 |
| Oct 16, 2025 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 3.13% | 1 |
| Oct 15, 2025 | 1,529.20 | 1,549.30 | 1,456.00 | 1,495.20 | 1,495.20 | -1.79% | 116 |
| Oct 14, 2025 | 1,475.70 | 1,529.95 | 1,465.70 | 1,522.50 | 1,522.50 | 1.46% | 333 |
| Oct 13, 2025 | 1,540.00 | 1,550.20 | 1,490.00 | 1,500.55 | 1,500.55 | -2.64% | 120 |
| Oct 10, 2025 | 1,467.25 | 1,560.00 | 1,467.25 | 1,541.25 | 1,541.25 | 4.52% | 758 |
| Oct 9, 2025 | 1,495.00 | 1,495.00 | 1,466.00 | 1,474.60 | 1,474.60 | -0.32% | 69 |
| Oct 8, 2025 | 1,477.30 | 1,496.45 | 1,455.25 | 1,479.35 | 1,479.35 | -0.38% | 264 |
| Oct 7, 2025 | 1,483.90 | 1,485.00 | 1,459.40 | 1,484.95 | 1,484.95 | 0.45% | 87 |
| Oct 6, 2025 | 1,449.90 | 1,486.00 | 1,447.30 | 1,478.25 | 1,478.25 | 2.55% | 161 |
| Oct 3, 2025 | 1,449.50 | 1,461.85 | 1,434.75 | 1,441.45 | 1,441.45 | -0.56% | 93 |
| Oct 1, 2025 | 1,432.00 | 1,462.40 | 1,422.75 | 1,449.50 | 1,449.50 | 2.18% | 33 |
| Sep 30, 2025 | 1,414.50 | 1,426.50 | 1,390.10 | 1,418.55 | 1,418.55 | 1.46% | 37 |
| Sep 29, 2025 | 1,388.30 | 1,412.40 | 1,388.30 | 1,398.10 | 1,398.10 | 0.43% | 20 |
| Sep 26, 2025 | 1,394.00 | 1,459.10 | 1,366.25 | 1,392.05 | 1,392.05 | -3.02% | 179 |
| Sep 25, 2025 | 1,444.60 | 1,473.50 | 1,424.30 | 1,435.40 | 1,435.40 | -0.05% | 33 |
| Sep 24, 2025 | 1,448.10 | 1,481.70 | 1,400.10 | 1,436.15 | 1,436.15 | -1.40% | 124 |
| Sep 23, 2025 | 1,403.00 | 1,473.90 | 1,402.00 | 1,456.55 | 1,456.55 | 2.72% | 32 |
| Sep 22, 2025 | 1,424.00 | 1,445.00 | 1,406.90 | 1,418.00 | 1,418.00 | 0.79% | 76 |
| Sep 19, 2025 | 1,361.20 | 1,430.10 | 1,350.05 | 1,406.90 | 1,406.90 | 3.33% | 471 |
| Sep 18, 2025 | 1,367.90 | 1,381.00 | 1,350.85 | 1,361.50 | 1,361.50 | 0.52% | 314 |
| Sep 17, 2025 | 1,421.00 | 1,421.00 | 1,327.30 | 1,354.50 | 1,354.50 | -4.53% | 374 |
| Sep 16, 2025 | 1,438.30 | 1,463.00 | 1,411.00 | 1,418.80 | 1,418.80 | -0.56% | 82 |
| Sep 15, 2025 | 1,435.85 | 1,435.85 | 1,425.00 | 1,426.85 | 1,426.85 | -1.04% | 43 |
| Sep 12, 2025 | 1,421.00 | 1,447.00 | 1,421.00 | 1,441.85 | 1,441.85 | 1.49% | 143 |
| Sep 11, 2025 | 1,410.00 | 1,430.80 | 1,402.10 | 1,420.65 | 1,420.65 | 0.83% | 148 |
| Sep 10, 2025 | 1,436.70 | 1,436.70 | 1,390.55 | 1,409.00 | 1,409.00 | -1.23% | 44 |
| Sep 9, 2025 | 1,458.30 | 1,473.10 | 1,410.00 | 1,426.50 | 1,426.50 | -4.13% | 335 |
| Sep 8, 2025 | 1,503.40 | 1,560.00 | 1,476.00 | 1,487.95 | 1,487.95 | -0.89% | 203 |
| Sep 5, 2025 | 1,487.40 | 1,507.55 | 1,434.75 | 1,501.30 | 1,501.30 | 1.44% | 301 |
| Sep 4, 2025 | 1,480.60 | 1,484.40 | 1,461.50 | 1,480.00 | 1,480.00 | 3.38% | 78 |
| Sep 3, 2025 | 1,469.40 | 1,485.20 | 1,420.05 | 1,431.65 | 1,431.65 | -1.33% | 109 |
| Sep 2, 2025 | 1,463.20 | 1,498.20 | 1,411.00 | 1,450.95 | 1,450.95 | - | 396 |
| Sep 1, 2025 | 1,515.00 | 1,515.00 | 1,413.60 | 1,450.95 | 1,450.95 | 2.98% | 201 |
| Aug 29, 2025 | 1,368.60 | 1,409.00 | 1,344.90 | 1,409.00 | 1,409.00 | 1.55% | 89 |
| Aug 28, 2025 | 1,431.60 | 1,438.65 | 1,367.40 | 1,387.55 | 1,387.55 | -3.08% | 122 |
| Aug 26, 2025 | 1,425.00 | 1,487.10 | 1,413.10 | 1,431.60 | 1,431.60 | 0.75% | 224 |
| Aug 25, 2025 | 1,431.50 | 1,441.20 | 1,396.90 | 1,420.95 | 1,420.95 | 0.99% | 157 |
| Aug 22, 2025 | 1,421.30 | 1,426.85 | 1,396.00 | 1,407.05 | 1,407.05 | -0.75% | 79 |
| Aug 21, 2025 | 1,471.20 | 1,471.20 | 1,412.00 | 1,417.75 | 1,417.75 | -4.04% | 543 |
| Aug 20, 2025 | 1,434.90 | 1,494.60 | 1,401.25 | 1,477.50 | 1,477.50 | 2.97% | 1,006 |
| Aug 19, 2025 | 1,356.60 | 1,451.00 | 1,331.40 | 1,434.90 | 1,434.90 | 5.03% | 1,199 |
| Aug 18, 2025 | 1,345.45 | 1,392.00 | 1,312.10 | 1,366.20 | 1,366.20 | -1.34% | 639 |
| Aug 14, 2025 | 1,315.30 | 1,398.90 | 1,310.00 | 1,384.80 | 1,384.80 | 4.86% | 218 |
| Aug 13, 2025 | 1,345.20 | 1,392.80 | 1,283.15 | 1,320.60 | 1,320.60 | -1.34% | 1,033 |
| Aug 12, 2025 | 1,221.30 | 1,338.90 | 1,221.30 | 1,338.55 | 1,338.55 | 9.97% | 583 |
| Aug 11, 2025 | 1,223.90 | 1,232.65 | 1,213.15 | 1,217.20 | 1,215.45 | 1.51% | 129 |
| Aug 8, 2025 | 1,192.00 | 1,236.55 | 1,180.00 | 1,199.10 | 1,197.38 | -2.75% | 660 |