Skip to main content
logo
NGL Fine-Chem Limited (BOM:524774)
India flag India · Delayed Price · Currency is INR
2,229.75
-25.30 (-1.12%)
At close: Apr 17, 2026

NGL Fine-Chem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 12, 20262,457.852,499.952,325.002,339.852,339.85-3.38%332
Mar 11, 20262,400.002,525.702,354.002,421.602,421.602.81%1,103
Mar 10, 20262,295.102,414.902,289.652,355.352,355.354.68%527
Mar 9, 20262,212.052,449.952,212.052,249.952,249.95-6.42%283
Mar 6, 20262,387.802,437.602,387.802,404.352,404.353.10%205
Mar 5, 20262,365.002,381.002,327.402,331.952,331.950.53%107
Mar 4, 20262,211.952,380.402,211.952,319.602,319.60-3.57%810
Mar 2, 20262,251.002,487.152,211.902,405.502,405.504.90%1,494
Feb 27, 20262,313.302,330.502,286.552,293.052,293.05-0.28%190
Feb 26, 20262,252.502,350.252,252.502,299.552,299.553.10%378
Feb 25, 20262,263.102,264.002,197.102,230.352,230.35-0.72%260
Feb 24, 20262,244.002,286.502,221.402,246.552,246.55-0.50%441
Feb 23, 20262,350.002,384.652,240.102,257.802,257.80-3.76%359
Feb 20, 20262,350.002,395.952,301.202,346.002,346.003.76%892
Feb 19, 20262,422.652,422.652,241.002,260.952,260.95-2.57%266
Feb 18, 20262,300.002,437.002,197.102,320.502,320.502.41%836
Feb 17, 20262,344.952,344.952,230.752,265.902,265.90-1.36%283
Feb 16, 20262,299.002,375.002,273.402,297.102,297.100.24%723
Feb 13, 20262,203.602,298.002,171.102,291.652,291.652.29%212
Feb 12, 20262,241.502,318.902,221.002,240.452,240.45-0.10%301
Feb 11, 20262,204.952,259.902,204.952,242.652,242.650.57%125
Feb 10, 20262,280.002,397.902,183.502,229.952,229.950.47%631
Feb 9, 20262,231.102,282.752,205.002,219.502,219.501.84%2,116
Feb 6, 20262,227.002,267.552,092.802,179.352,179.35-4.47%1,265
Feb 5, 20262,489.002,596.002,231.652,281.352,281.354.25%8,619
Feb 4, 20261,920.002,188.251,920.002,188.252,188.2520.00%4,060
Feb 3, 20261,737.001,823.551,737.001,823.551,823.554.20%621
Feb 2, 20261,749.951,791.001,677.601,750.001,750.003.24%94