Skip to main content
logo
NGL Fine-Chem Limited (BOM:524774)
India flag India · Delayed Price · Currency is INR
3,201.05
-16.45 (-0.51%)
At close: Jul 9, 2026

NGL Fine-Chem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20263,223.503,226.553,120.003,189.203,189.20-0.37%277
Jul 9, 20263,220.003,321.903,186.003,201.053,201.05-0.51%796
Jul 8, 20263,101.053,249.003,024.053,217.503,217.504.07%1,802
Jul 7, 20263,222.703,315.503,075.003,091.703,091.70-4.35%804
Jul 6, 20263,246.803,285.453,183.753,232.303,232.301.63%734
Jul 3, 20262,929.853,260.002,929.853,180.603,180.608.28%1,689
Jul 2, 20263,036.103,042.302,899.902,937.452,937.45-2.08%350
Jul 1, 20263,090.503,097.752,978.052,999.952,999.95-3.16%456
Jun 30, 20263,083.053,109.003,028.003,097.753,097.751.18%643
Jun 29, 20263,006.403,120.452,975.853,061.503,061.502.88%1,057
Jun 25, 20263,056.153,128.002,932.402,975.852,975.85-3.43%1,303
Jun 24, 20263,077.303,096.003,043.353,081.603,081.600.14%1,153
Jun 23, 20263,180.553,227.903,050.003,077.253,077.25-2.50%1,724
Jun 22, 20263,020.003,180.003,019.953,156.153,156.152.67%968
Jun 19, 20263,043.153,165.703,010.103,074.153,074.151.02%655
Jun 18, 20262,949.153,080.002,824.603,043.203,043.203.92%2,454
Jun 17, 20262,985.553,100.002,888.652,928.452,928.45-1.00%2,220
Jun 16, 20263,111.003,112.002,875.002,957.952,957.95-4.94%3,973
Jun 15, 20263,199.903,200.003,066.003,111.803,111.801.57%4,051
Jun 12, 20262,769.153,122.252,769.153,063.603,063.6012.85%5,135
Jun 11, 20262,810.002,840.502,704.602,714.852,714.85-3.35%326
Jun 10, 20262,850.752,896.502,751.002,809.052,809.05-0.25%1,374
Jun 9, 20262,609.052,936.252,609.052,816.002,816.005.45%1,794
Jun 8, 20262,742.452,742.452,571.902,670.352,670.35-2.37%572
Jun 5, 20262,567.702,850.002,567.702,735.152,735.155.73%1,497
Jun 4, 20262,601.002,693.302,548.002,586.852,586.85-2.28%519
Jun 3, 20262,659.952,697.052,548.102,647.152,647.15-0.56%937
Jun 2, 20262,720.952,743.452,630.702,662.102,662.10-2.54%638
Jun 1, 20262,869.852,950.002,695.452,731.602,731.60-2.00%1,207
May 29, 20262,695.002,874.002,695.002,787.452,787.453.21%1,054
May 27, 20262,827.202,873.852,660.002,700.652,700.65-4.47%1,189
May 26, 20262,858.002,895.452,777.002,827.152,827.15-1.31%1,307
May 25, 20262,834.503,000.002,815.002,864.802,864.803.42%7,641
May 22, 20262,555.952,850.002,300.002,770.102,770.1010.60%10,655
May 21, 20262,462.552,525.002,414.952,504.552,504.553.70%610
May 20, 20262,176.002,483.302,176.002,415.152,415.155.67%2,059
May 19, 20262,238.952,331.402,238.952,285.602,285.601.73%147
May 18, 20262,393.152,393.152,210.002,246.702,246.70-4.26%423
May 15, 20262,253.502,443.152,241.002,346.752,346.753.90%853
May 14, 20262,208.252,297.102,111.902,258.602,258.603.08%327
May 13, 20262,161.002,219.202,161.002,191.052,191.05-0.26%282
May 12, 20262,255.602,265.202,176.002,196.852,196.85-2.80%578
May 11, 20262,329.052,350.002,253.102,260.102,260.10-3.70%659
May 8, 20262,636.802,636.802,321.902,346.902,346.90-11.81%1,834
May 7, 20262,678.002,706.902,609.002,661.102,661.100.24%1,070
May 6, 20262,494.002,750.002,491.702,654.752,654.759.32%2,866
May 5, 20262,286.002,500.002,234.002,428.352,428.357.99%1,450
May 4, 20262,178.052,278.452,168.702,248.752,248.750.18%621
Apr 30, 20262,279.002,279.002,180.102,244.702,244.70-1.07%476
Apr 29, 20262,288.202,296.602,260.002,268.952,268.950.32%285