N G Industries LTD (BOM:530897)
India · Delayed Price · Currency is INR 104.95
-1.40 (-1.32%)
At close: Oct 9, 2026
N G Industries LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 102.30 | 105.00 | 101.25 | 104.95 | 104.95 | -1.32% | 129 |
| Oct 8, 2026 | 107.15 | 107.15 | 106.20 | 106.35 | 106.35 | 4.26% | 4 |
| Oct 7, 2026 | 102.05 | 102.05 | 102.00 | 102.00 | 102.00 | 0.94% | 2 |
| Oct 6, 2026 | 107.85 | 107.85 | 100.00 | 101.05 | 101.05 | -2.41% | 1,108 |
| Oct 5, 2026 | 109.90 | 109.90 | 101.10 | 103.55 | 103.55 | -5.78% | 1,015 |
| Oct 1, 2026 | 103.10 | 109.90 | 103.10 | 109.90 | 109.90 | 6.60% | 74 |
| Sep 30, 2026 | 105.60 | 108.50 | 101.00 | 103.10 | 103.10 | -1.81% | 46 |
| Sep 29, 2026 | 105.00 | 105.50 | 105.00 | 105.00 | 105.00 | -0.33% | 14 |
| Sep 28, 2026 | 109.50 | 109.50 | 104.05 | 105.35 | 105.35 | -3.35% | 125 |
| Sep 25, 2026 | 109.00 | 109.95 | 102.15 | 109.00 | 109.00 | 4.21% | 247 |
| Sep 24, 2026 | 110.95 | 110.95 | 100.00 | 104.60 | 104.60 | -5.72% | 2,911 |
| Sep 23, 2026 | 111.80 | 111.90 | 108.60 | 110.95 | 110.95 | 4.77% | 303 |
| Sep 22, 2026 | 111.20 | 113.15 | 105.00 | 105.90 | 105.90 | -4.29% | 1,200 |
| Sep 21, 2026 | 119.45 | 119.45 | 110.00 | 110.65 | 110.65 | -5.79% | 1,073 |
| 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 |