N G Industries LTD (BOM:530897)
India · Delayed Price · Currency is INR 117.45
+3.70 (3.25%)
At close: Sep 18, 2026
N G Industries LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 114.00 | 120.00 | 113.40 | 117.45 | 117.45 | 3.25% | 1,399 |
| Sep 17, 2026 | 116.60 | 118.90 | 114.00 | 117.25 | 113.75 | 0.51% | 3,680 |
| Sep 16, 2026 | 117.70 | 117.80 | 114.30 | 116.65 | 113.17 | 1.04% | 2,207 |
| Sep 15, 2026 | 115.95 | 117.90 | 115.10 | 115.45 | 112.00 | -0.43% | 1,151 |
| Sep 11, 2026 | 115.70 | 117.00 | 113.05 | 115.95 | 112.49 | 0.22% | 840 |
| Sep 10, 2026 | 115.70 | 115.70 | 115.05 | 115.70 | 112.25 | 0.56% | 932 |
| Sep 9, 2026 | 115.40 | 115.95 | 115.00 | 115.05 | 111.62 | -0.30% | 678 |
| Sep 8, 2026 | 115.00 | 115.50 | 114.15 | 115.40 | 111.96 | 0.35% | 496 |
| Sep 7, 2026 | 115.95 | 117.00 | 114.00 | 115.00 | 111.57 | -0.69% | 533 |
| Sep 4, 2026 | 115.90 | 115.95 | 113.15 | 115.80 | 112.34 | 0.70% | 731 |
| Sep 3, 2026 | 116.00 | 116.00 | 114.05 | 115.00 | 111.57 | 1.19% | 198 |
| Sep 2, 2026 | 113.50 | 115.90 | 113.00 | 113.65 | 110.26 | -0.26% | 569 |
| Sep 1, 2026 | 113.95 | 114.00 | 113.00 | 113.95 | 110.55 | 0.04% | 1,395 |
| Aug 31, 2026 | 116.80 | 117.00 | 113.70 | 113.90 | 110.50 | -0.26% | 1,347 |
| Aug 28, 2026 | 116.00 | 116.00 | 114.10 | 114.20 | 110.79 | 0.09% | 469 |
| Aug 27, 2026 | 115.00 | 116.00 | 114.00 | 114.10 | 110.69 | -2.10% | 1,694 |
| Aug 26, 2026 | 117.95 | 117.95 | 114.70 | 116.55 | 113.07 | 1.35% | 537 |
| Aug 25, 2026 | 125.00 | 125.00 | 110.20 | 115.00 | 111.57 | - | 1,739 |
| Aug 24, 2026 | 117.00 | 117.75 | 114.25 | 115.00 | 111.57 | -2.38% | 599 |
| Aug 21, 2026 | 115.00 | 118.95 | 115.00 | 117.80 | 114.28 | 1.73% | 668 |
| Aug 20, 2026 | 115.95 | 118.95 | 113.90 | 115.80 | 112.34 | -5.85% | 3,752 |
| Aug 19, 2026 | 114.90 | 124.00 | 111.90 | 123.00 | 119.33 | 7.05% | 4,817 |
| Aug 18, 2026 | 115.00 | 115.00 | 113.20 | 114.90 | 111.47 | -0.09% | 384 |
| Aug 17, 2026 | 118.15 | 118.15 | 112.05 | 115.00 | 111.57 | 1.77% | 960 |
| Aug 14, 2026 | 115.00 | 115.00 | 112.05 | 113.00 | 109.63 | -1.65% | 2,837 |
| Aug 13, 2026 | 120.90 | 126.00 | 113.00 | 114.90 | 111.47 | -0.95% | 1,087 |
| Aug 12, 2026 | 113.40 | 117.65 | 112.00 | 116.00 | 112.54 | - | 841 |
| Aug 11, 2026 | 117.00 | 119.80 | 114.70 | 116.00 | 112.54 | 0.56% | 156 |
| Aug 10, 2026 | 115.95 | 115.95 | 115.05 | 115.35 | 111.91 | -0.56% | 132 |
| Aug 7, 2026 | 115.00 | 118.00 | 114.60 | 116.00 | 112.54 | - | 800 |
| Aug 6, 2026 | 115.00 | 116.00 | 114.00 | 116.00 | 112.54 | 0.87% | 283 |
| Aug 5, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 111.57 | - | 202 |
| Aug 4, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 111.57 | -0.86% | 20 |
| Aug 3, 2026 | 114.10 | 117.00 | 114.00 | 116.00 | 112.54 | 1.67% | 828 |
| Jul 31, 2026 | 116.40 | 116.40 | 114.00 | 114.10 | 110.69 | 2.79% | 47 |
| Jul 30, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 107.69 | -4.31% | 120 |
| Jul 29, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 112.54 | 0.17% | 261 |
| Jul 28, 2026 | 116.95 | 117.00 | 115.80 | 115.80 | 112.34 | 3.25% | 142 |
| Jul 27, 2026 | 113.00 | 119.95 | 111.25 | 112.15 | 108.80 | -0.71% | 329 |
| Jul 24, 2026 | 133.75 | 133.75 | 111.00 | 112.95 | 109.58 | -0.40% | 725 |
| Jul 23, 2026 | 115.00 | 115.00 | 111.55 | 113.40 | 110.01 | -0.44% | 239 |
| Jul 22, 2026 | 117.00 | 117.00 | 113.90 | 113.90 | 110.50 | 0.49% | 175 |
| Jul 21, 2026 | 117.85 | 117.85 | 112.00 | 113.35 | 109.97 | -4.02% | 438 |
| Jul 20, 2026 | 120.20 | 120.20 | 114.85 | 118.10 | 114.57 | 3.37% | 36 |
| Jul 17, 2026 | 116.80 | 116.80 | 113.90 | 114.25 | 110.84 | 1.38% | 1,411 |
| Jul 16, 2026 | 117.65 | 117.65 | 112.70 | 112.70 | 109.34 | -0.88% | 30 |
| Jul 15, 2026 | 115.00 | 115.25 | 111.40 | 113.70 | 110.31 | -2.78% | 775 |
| Jul 14, 2026 | 115.00 | 117.45 | 115.00 | 116.95 | 113.46 | 0.99% | 173 |
| Jul 13, 2026 | 116.00 | 116.00 | 115.65 | 115.80 | 112.34 | 1.09% | 170 |
| Jul 10, 2026 | 116.95 | 116.95 | 113.00 | 114.55 | 111.13 | 0.61% | 593 |