N G Industries LTD (BOM:530897)
India · Delayed Price · Currency is INR 138.55
+3.15 (2.33%)
At close: Mar 9, 2026
N G Industries LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 148.90 | 148.90 | 136.55 | 138.55 | 138.55 | 2.33% | 231 |
| Mar 6, 2026 | 139.10 | 142.05 | 135.20 | 135.40 | 135.40 | -9.73% | 399 |
| Mar 4, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.91% | 1 |
| Feb 27, 2026 | 135.25 | 148.65 | 135.25 | 148.65 | 148.65 | 6.18% | 54 |
| Feb 25, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -1.65% | 10 |
| Feb 23, 2026 | 146.40 | 146.40 | 140.30 | 142.35 | 142.35 | -3.52% | 32 |
| Feb 20, 2026 | 147.80 | 147.80 | 145.00 | 147.55 | 147.55 | 9.09% | 11 |
| Feb 19, 2026 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | -2.70% | 11 |
| Feb 17, 2026 | 137.60 | 139.00 | 137.60 | 139.00 | 139.00 | 1.02% | 7 |
| Feb 16, 2026 | 135.25 | 137.60 | 135.00 | 137.60 | 137.60 | -1.01% | 76 |
| Feb 13, 2026 | 140.25 | 140.25 | 131.05 | 139.00 | 139.00 | -4.01% | 324 |
| Feb 12, 2026 | 144.00 | 144.90 | 144.00 | 144.80 | 144.80 | 3.99% | 100 |
| Feb 11, 2026 | 135.50 | 144.95 | 135.50 | 139.25 | 139.25 | -3.30% | 783 |
| Feb 10, 2026 | 140.00 | 144.00 | 140.00 | 144.00 | 144.00 | 0.70% | 343 |
| Feb 9, 2026 | 140.25 | 144.00 | 140.00 | 143.00 | 143.00 | -2.02% | 21 |
| Feb 5, 2026 | 143.50 | 155.15 | 143.50 | 145.95 | 145.95 | 7.36% | 7,238 |
| Feb 4, 2026 | 135.95 | 135.95 | 135.95 | 135.95 | 135.95 | - | 20 |
| Feb 3, 2026 | 143.30 | 143.30 | 135.00 | 135.95 | 135.95 | - | 135 |
| Feb 1, 2026 | 135.95 | 135.95 | 135.95 | 135.95 | 135.95 | 0.48% | 115 |
| Jan 30, 2026 | 138.00 | 138.65 | 131.50 | 135.30 | 135.30 | 2.31% | 369 |
| Jan 29, 2026 | 144.90 | 144.90 | 130.50 | 132.25 | 132.25 | 1.61% | 149 |
| Jan 28, 2026 | 133.00 | 136.00 | 129.30 | 130.15 | 130.15 | -3.16% | 406 |
| Jan 27, 2026 | 137.05 | 143.95 | 130.00 | 134.40 | 134.40 | -4.00% | 555 |
| Jan 23, 2026 | 136.65 | 140.05 | 136.65 | 140.00 | 140.00 | 2.45% | 579 |
| Jan 22, 2026 | 140.55 | 147.00 | 135.10 | 136.65 | 136.65 | -2.77% | 28 |
| Jan 21, 2026 | 149.40 | 149.40 | 140.55 | 140.55 | 140.55 | 1.22% | 151 |
| Jan 20, 2026 | 140.00 | 149.70 | 138.00 | 138.85 | 138.85 | -4.18% | 769 |
| Jan 19, 2026 | 134.85 | 147.75 | 134.85 | 144.90 | 144.90 | 6.39% | 1,920 |
| Jan 16, 2026 | 150.00 | 150.00 | 136.20 | 136.20 | 136.20 | 0.89% | 266 |
| Jan 14, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.84% | 50 |
| Jan 13, 2026 | 142.00 | 145.00 | 135.60 | 136.15 | 136.15 | -6.04% | 1,359 |
| Jan 12, 2026 | 143.35 | 144.90 | 143.35 | 144.90 | 144.90 | -0.07% | 27 |
| Jan 9, 2026 | 152.00 | 152.00 | 145.00 | 145.00 | 145.00 | -4.61% | 411 |
| Jan 8, 2026 | 152.00 | 152.00 | 147.70 | 152.00 | 152.00 | -1.94% | 1,032 |
| Jan 7, 2026 | 155.00 | 157.00 | 146.00 | 155.00 | 155.00 | 1.31% | 2,316 |
| Jan 6, 2026 | 152.60 | 156.50 | 149.00 | 153.00 | 153.00 | 5.37% | 585 |
| Jan 5, 2026 | 150.60 | 150.60 | 145.00 | 145.20 | 145.20 | -5.41% | 467 |
| Jan 2, 2026 | 149.00 | 159.00 | 146.00 | 153.50 | 153.50 | 6.93% | 17,314 |
| Jan 1, 2026 | 145.60 | 150.00 | 142.10 | 143.55 | 143.55 | -4.11% | 375 |
| Dec 31, 2025 | 150.70 | 150.75 | 144.55 | 149.70 | 149.70 | 3.81% | 433 |
| Dec 30, 2025 | 151.85 | 151.85 | 141.25 | 144.20 | 144.20 | 0.77% | 241 |
| Dec 29, 2025 | 130.40 | 160.00 | 130.20 | 143.10 | 143.10 | 7.07% | 5,250 |
| Dec 26, 2025 | 142.00 | 144.00 | 132.10 | 133.65 | 133.65 | -7.35% | 1,379 |
| Dec 24, 2025 | 127.85 | 148.60 | 125.50 | 144.25 | 144.25 | 16.47% | 5,626 |
| Dec 23, 2025 | 126.70 | 126.70 | 122.00 | 123.85 | 123.85 | -2.25% | 458 |
| Dec 22, 2025 | 129.00 | 131.00 | 126.50 | 126.70 | 126.70 | 0.16% | 189 |
| Dec 19, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 2.02% | 1 |
| Dec 17, 2025 | 122.30 | 125.30 | 122.30 | 124.00 | 124.00 | 1.39% | 4 |
| Dec 16, 2025 | 126.00 | 126.00 | 122.25 | 122.30 | 122.30 | -2.28% | 1,302 |
| Dec 15, 2025 | 126.00 | 126.00 | 121.55 | 125.15 | 125.15 | -3.06% | 1,336 |