Skip to main content
logo
NGL Fine-Chem Limited (BOM:524774)
India flag India · Delayed Price · Currency is INR
3,074.15
+30.95 (1.02%)
At close: Jun 19, 2026

NGL Fine-Chem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 28, 20262,315.002,333.252,250.002,261.652,261.65-2.29%211
Apr 27, 20262,241.452,381.752,206.002,314.752,314.753.62%1,540
Apr 24, 20262,314.952,320.652,169.652,233.902,233.90-2.24%748
Apr 23, 20262,272.002,420.002,270.502,285.202,285.200.50%690
Apr 22, 20262,287.302,292.102,249.652,273.802,273.800.67%335
Apr 21, 20262,315.002,327.952,250.052,258.702,258.70-2.97%65
Apr 20, 20262,254.352,350.002,203.302,327.952,327.954.40%657
Apr 17, 20262,255.502,302.902,201.002,229.752,229.75-1.12%693
Apr 16, 20262,336.702,336.702,225.252,255.052,255.05-3.17%695
Apr 15, 20262,327.052,478.452,258.952,328.852,328.853.88%756
Apr 13, 20262,319.002,320.852,227.352,241.952,241.95-3.75%261
Apr 10, 20262,403.952,414.702,323.052,329.302,329.30-1.76%199
Apr 9, 20262,398.002,491.002,355.102,371.152,371.151.46%969
Apr 8, 20262,250.002,356.552,250.002,337.002,337.005.67%938
Apr 7, 20262,222.602,242.102,187.652,211.552,211.55-0.74%109