NGL Fine-Chem Limited (BOM:524774)
India · Delayed Price · Currency is INR 2,925.50
+17.10 (0.59%)
At close: Oct 1, 2026
NGL Fine-Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 2,867.90 | 2,958.40 | 2,851.55 | 2,925.50 | 2,925.50 | 0.59% | 2,876 |
| Sep 30, 2026 | 2,878.10 | 2,945.00 | 2,832.30 | 2,908.40 | 2,908.40 | 1.12% | 436 |
| Sep 29, 2026 | 2,750.00 | 2,943.00 | 2,738.75 | 2,876.25 | 2,876.25 | 5.34% | 1,689 |
| Sep 28, 2026 | 2,851.05 | 2,875.60 | 2,700.00 | 2,730.40 | 2,730.40 | -6.31% | 414 |
| Sep 25, 2026 | 2,821.20 | 2,960.00 | 2,821.20 | 2,914.35 | 2,914.35 | 0.60% | 776 |
| Sep 24, 2026 | 2,800.00 | 2,960.00 | 2,769.20 | 2,897.05 | 2,897.05 | 1.77% | 2,234 |
| Sep 23, 2026 | 2,893.95 | 2,893.95 | 2,800.70 | 2,846.60 | 2,846.60 | - | 404 |
| Sep 22, 2026 | 2,726.30 | 2,891.85 | 2,702.00 | 2,846.65 | 2,846.65 | 4.25% | 614 |
| Sep 21, 2026 | 2,751.85 | 2,800.15 | 2,726.75 | 2,730.50 | 2,730.50 | -1.71% | 190 |
| Sep 18, 2026 | 2,708.00 | 2,788.90 | 2,693.50 | 2,777.95 | 2,777.95 | 2.56% | 314 |
| Sep 17, 2026 | 2,650.05 | 2,708.55 | 2,637.00 | 2,708.55 | 2,708.55 | 1.07% | 222 |
| Sep 16, 2026 | 2,562.00 | 2,739.00 | 2,525.60 | 2,679.90 | 2,679.90 | 4.58% | 623 |
| Sep 15, 2026 | 2,657.15 | 2,714.90 | 2,535.90 | 2,562.50 | 2,562.50 | -3.78% | 1,498 |
| Sep 11, 2026 | 2,700.05 | 2,713.05 | 2,600.00 | 2,663.25 | 2,663.25 | -2.10% | 370 |
| Sep 10, 2026 | 2,766.00 | 2,779.65 | 2,701.10 | 2,720.25 | 2,720.25 | -1.65% | 222 |
| Sep 9, 2026 | 2,819.90 | 2,832.20 | 2,755.20 | 2,765.75 | 2,765.75 | -1.32% | 167 |
| Sep 8, 2026 | 2,873.00 | 2,888.00 | 2,743.60 | 2,802.75 | 2,802.75 | -1.83% | 612 |
| Sep 7, 2026 | 2,867.00 | 2,880.00 | 2,813.75 | 2,855.00 | 2,855.00 | -1.73% | 642 |
| Sep 4, 2026 | 2,940.90 | 2,975.50 | 2,890.75 | 2,905.15 | 2,905.15 | -1.15% | 632 |
| Sep 3, 2026 | 2,755.20 | 3,003.90 | 2,682.00 | 2,939.00 | 2,939.00 | 9.30% | 4,610 |
| Sep 2, 2026 | 2,691.25 | 2,735.20 | 2,580.15 | 2,688.95 | 2,688.95 | 0.44% | 597 |
| Sep 1, 2026 | 2,649.00 | 2,752.65 | 2,615.05 | 2,677.30 | 2,677.30 | 1.06% | 1,055 |
| Aug 31, 2026 | 2,735.70 | 2,810.95 | 2,623.95 | 2,649.20 | 2,649.20 | -5.77% | 2,662 |
| Aug 28, 2026 | 2,883.85 | 2,890.90 | 2,801.70 | 2,811.45 | 2,811.45 | -2.58% | 575 |
| Aug 27, 2026 | 2,855.45 | 2,944.10 | 2,849.05 | 2,885.85 | 2,885.85 | -0.58% | 407 |
| Aug 26, 2026 | 2,829.80 | 2,908.80 | 2,827.60 | 2,902.60 | 2,902.60 | 3.38% | 528 |
| Aug 25, 2026 | 2,877.25 | 2,878.25 | 2,800.00 | 2,807.60 | 2,807.60 | -1.93% | 608 |
| Aug 24, 2026 | 2,959.05 | 3,008.75 | 2,851.45 | 2,862.95 | 2,862.95 | -3.25% | 1,255 |
| 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 |