NGL Fine-Chem Limited (BOM:524774)
India · Delayed Price · Currency is INR 2,959.10
-87.85 (-2.88%)
At close: Aug 21, 2026
NGL Fine-Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3,050.00 | 3,055.00 | 2,921.05 | 2,959.10 | 2,959.10 | -2.88% | 1,735 |
| Aug 20, 2026 | 3,131.90 | 3,131.90 | 3,000.00 | 3,046.95 | 3,046.95 | 0.04% | 3,250 |
| Aug 19, 2026 | 3,059.75 | 3,211.90 | 2,984.00 | 3,045.80 | 3,045.80 | 0.72% | 2,251 |
| Aug 18, 2026 | 2,885.90 | 3,259.85 | 2,885.90 | 3,024.10 | 3,024.10 | 3.29% | 3,565 |
| Aug 17, 2026 | 3,515.85 | 3,515.85 | 2,792.45 | 2,929.65 | 2,927.90 | -15.39% | 2,448 |
| Aug 14, 2026 | 3,465.15 | 3,529.95 | 3,434.00 | 3,462.60 | 3,460.53 | 0.52% | 256 |
| Aug 13, 2026 | 3,401.30 | 3,550.00 | 3,401.30 | 3,444.60 | 3,442.54 | 0.96% | 759 |
| Aug 12, 2026 | 3,441.70 | 3,595.00 | 3,397.85 | 3,411.85 | 3,409.81 | -1.38% | 1,229 |
| Aug 11, 2026 | 3,452.90 | 3,519.00 | 3,406.85 | 3,459.45 | 3,457.38 | -0.15% | 566 |
| Aug 10, 2026 | 3,391.55 | 3,516.45 | 3,361.40 | 3,464.75 | 3,462.68 | 1.04% | 502 |
| Aug 7, 2026 | 3,338.65 | 3,442.65 | 3,333.00 | 3,429.25 | 3,427.20 | -0.17% | 213 |
| Aug 6, 2026 | 3,368.75 | 3,536.00 | 3,368.75 | 3,435.20 | 3,433.15 | -0.25% | 419 |
| Aug 5, 2026 | 3,292.90 | 3,461.95 | 3,273.00 | 3,443.95 | 3,441.89 | 4.56% | 727 |
| Aug 4, 2026 | 3,312.10 | 3,318.45 | 3,256.85 | 3,293.90 | 3,291.93 | 0.41% | 185 |
| Aug 3, 2026 | 3,192.00 | 3,435.30 | 3,192.00 | 3,280.60 | 3,278.64 | 0.48% | 736 |
| Jul 31, 2026 | 3,261.85 | 3,288.50 | 3,256.00 | 3,265.00 | 3,263.05 | -0.27% | 122 |
| Jul 30, 2026 | 3,255.05 | 3,288.95 | 3,231.00 | 3,273.70 | 3,271.74 | 0.77% | 219 |
| Jul 29, 2026 | 3,211.95 | 3,260.90 | 3,105.30 | 3,248.75 | 3,246.81 | 1.06% | 833 |
| Jul 28, 2026 | 3,170.70 | 3,214.60 | 3,086.00 | 3,214.60 | 3,212.68 | -0.63% | 635 |
| Jul 27, 2026 | 3,270.80 | 3,340.00 | 3,186.00 | 3,234.85 | 3,232.92 | 1.25% | 444 |
| Jul 24, 2026 | 3,175.70 | 3,195.30 | 3,124.35 | 3,194.85 | 3,192.94 | -0.68% | 120 |
| Jul 23, 2026 | 3,231.75 | 3,275.35 | 3,175.00 | 3,216.65 | 3,214.73 | -1.38% | 589 |
| Jul 22, 2026 | 3,214.80 | 3,270.00 | 3,133.60 | 3,261.60 | 3,259.65 | 0.68% | 1,546 |
| Jul 21, 2026 | 3,010.00 | 3,293.75 | 3,010.00 | 3,239.55 | 3,237.61 | 7.73% | 644 |
| Jul 20, 2026 | 3,123.10 | 3,164.70 | 2,960.20 | 3,007.15 | 3,005.35 | -3.97% | 520 |
| Jul 17, 2026 | 3,020.55 | 3,170.00 | 3,020.55 | 3,131.50 | 3,129.63 | 1.28% | 268 |
| Jul 16, 2026 | 3,132.05 | 3,134.90 | 3,072.00 | 3,091.90 | 3,090.05 | -2.32% | 182 |
| Jul 15, 2026 | 3,151.20 | 3,170.85 | 3,151.00 | 3,165.20 | 3,163.31 | 1.20% | 229 |
| Jul 14, 2026 | 2,981.15 | 3,177.05 | 2,981.15 | 3,127.70 | 3,125.83 | -1.07% | 283 |
| Jul 13, 2026 | 3,155.40 | 3,169.65 | 3,115.30 | 3,161.50 | 3,159.61 | -0.87% | 397 |
| Jul 10, 2026 | 3,223.50 | 3,226.55 | 3,120.00 | 3,189.20 | 3,187.29 | -0.37% | 277 |
| Jul 9, 2026 | 3,220.00 | 3,321.90 | 3,186.00 | 3,201.05 | 3,199.14 | -0.51% | 796 |
| Jul 8, 2026 | 3,101.05 | 3,249.00 | 3,024.05 | 3,217.50 | 3,215.58 | 4.07% | 1,802 |
| Jul 7, 2026 | 3,222.70 | 3,315.50 | 3,075.00 | 3,091.70 | 3,089.85 | -4.35% | 804 |
| Jul 6, 2026 | 3,246.80 | 3,285.45 | 3,183.75 | 3,232.30 | 3,230.37 | 1.63% | 734 |
| Jul 3, 2026 | 2,929.85 | 3,260.00 | 2,929.85 | 3,180.60 | 3,178.70 | 8.28% | 1,689 |
| Jul 2, 2026 | 3,036.10 | 3,042.30 | 2,899.90 | 2,937.45 | 2,935.70 | -2.08% | 350 |
| Jul 1, 2026 | 3,090.50 | 3,097.75 | 2,978.05 | 2,999.95 | 2,998.16 | -3.16% | 456 |
| Jun 30, 2026 | 3,083.05 | 3,109.00 | 3,028.00 | 3,097.75 | 3,095.90 | 1.18% | 643 |
| Jun 29, 2026 | 3,006.40 | 3,120.45 | 2,975.85 | 3,061.50 | 3,059.67 | 2.88% | 1,057 |
| Jun 25, 2026 | 3,056.15 | 3,128.00 | 2,932.40 | 2,975.85 | 2,974.07 | -3.43% | 1,303 |
| Jun 24, 2026 | 3,077.30 | 3,096.00 | 3,043.35 | 3,081.60 | 3,079.76 | 0.14% | 1,153 |
| Jun 23, 2026 | 3,180.55 | 3,227.90 | 3,050.00 | 3,077.25 | 3,075.41 | -2.50% | 1,724 |
| Jun 22, 2026 | 3,020.00 | 3,180.00 | 3,019.95 | 3,156.15 | 3,154.26 | 2.67% | 968 |
| Jun 19, 2026 | 3,043.15 | 3,165.70 | 3,010.10 | 3,074.15 | 3,072.31 | 1.02% | 655 |
| Jun 18, 2026 | 2,949.15 | 3,080.00 | 2,824.60 | 3,043.20 | 3,041.38 | 3.92% | 2,454 |
| Jun 17, 2026 | 2,985.55 | 3,100.00 | 2,888.65 | 2,928.45 | 2,926.70 | -1.00% | 2,220 |
| Jun 16, 2026 | 3,111.00 | 3,112.00 | 2,875.00 | 2,957.95 | 2,956.18 | -4.94% | 3,973 |
| Jun 15, 2026 | 3,199.90 | 3,200.00 | 3,066.00 | 3,111.80 | 3,109.94 | 1.57% | 4,051 |
| Jun 12, 2026 | 2,769.15 | 3,122.25 | 2,769.15 | 3,063.60 | 3,061.77 | 12.85% | 5,135 |