Skip to main content
logo
NGL Fine-Chem Limited (BOM:524774)
India flag India · Delayed Price · Currency is INR
2,787.45
+86.80 (3.21%)
At close: May 29, 2026

NGL Fine-Chem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 6, 20262,102.602,254.952,102.602,228.002,228.003.79%1,043
Apr 2, 20262,084.202,157.252,020.402,146.702,146.703.09%939
Apr 1, 20262,071.152,188.002,057.752,082.302,082.300.54%868
Mar 30, 20262,171.852,171.852,020.052,071.152,071.15-2.39%523
Mar 27, 20262,194.002,320.002,081.102,121.952,121.95-5.43%773
Mar 25, 20262,191.902,422.002,191.902,243.702,243.704.55%807
Mar 24, 20262,111.902,165.402,064.602,146.002,146.003.74%101
Mar 23, 20262,178.002,178.002,041.202,068.602,068.60-5.42%317
Mar 20, 20262,211.902,230.402,185.802,187.202,187.20-0.69%54
Mar 19, 20262,192.152,249.002,167.752,202.352,202.350.26%193
Mar 18, 20262,231.902,259.802,171.052,196.602,196.60-0.41%244
Mar 17, 20262,221.002,265.002,134.002,205.552,205.551.01%164
Mar 16, 20262,120.002,335.002,119.902,183.552,183.551.47%406
Mar 13, 20262,329.002,329.002,098.552,151.952,151.95-8.03%2,765