N G Industries LTD (BOM:530897)
India · Delayed Price · Currency is INR 113.40
-0.50 (-0.44%)
At close: Jul 23, 2026
N G Industries LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 133.75 | 133.75 | 111.00 | 112.95 | 112.95 | -0.40% | 725 |
| Jul 23, 2026 | 115.00 | 115.00 | 111.55 | 113.40 | 113.40 | -0.44% | 239 |
| Jul 22, 2026 | 117.00 | 117.00 | 113.90 | 113.90 | 113.90 | 0.49% | 175 |
| Jul 21, 2026 | 117.85 | 117.85 | 112.00 | 113.35 | 113.35 | -4.02% | 438 |
| Jul 20, 2026 | 120.20 | 120.20 | 114.85 | 118.10 | 118.10 | 3.37% | 36 |
| Jul 17, 2026 | 116.80 | 116.80 | 113.90 | 114.25 | 114.25 | 1.38% | 1,411 |
| Jul 16, 2026 | 117.65 | 117.65 | 112.70 | 112.70 | 112.70 | -0.88% | 30 |
| Jul 15, 2026 | 115.00 | 115.25 | 111.40 | 113.70 | 113.70 | -2.78% | 775 |
| Jul 14, 2026 | 115.00 | 117.45 | 115.00 | 116.95 | 116.95 | 0.99% | 173 |
| Jul 13, 2026 | 116.00 | 116.00 | 115.65 | 115.80 | 115.80 | 1.09% | 170 |
| Jul 10, 2026 | 116.95 | 116.95 | 113.00 | 114.55 | 114.55 | 0.61% | 593 |
| Jul 9, 2026 | 114.00 | 116.95 | 113.15 | 113.85 | 113.85 | -3.80% | 534 |
| Jul 8, 2026 | 115.00 | 118.35 | 113.50 | 118.35 | 118.35 | 3.72% | 339 |
| Jul 7, 2026 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | -0.78% | 37 |
| Jul 6, 2026 | 119.45 | 119.45 | 115.00 | 115.00 | 115.00 | -3.77% | 239 |
| Jul 3, 2026 | 115.30 | 119.95 | 112.20 | 119.50 | 119.50 | 3.15% | 209 |
| Jul 2, 2026 | 115.00 | 116.00 | 114.20 | 115.85 | 115.85 | 2.12% | 774 |
| Jul 1, 2026 | 116.00 | 124.90 | 113.40 | 113.45 | 113.45 | -0.48% | 3,270 |
| Jun 30, 2026 | 115.55 | 115.55 | 113.85 | 114.00 | 114.00 | -0.87% | 11 |
| Jun 29, 2026 | 116.95 | 117.95 | 114.15 | 115.00 | 115.00 | -0.09% | 265 |
| Jun 25, 2026 | 116.95 | 116.95 | 114.85 | 115.10 | 115.10 | -1.58% | 87 |
| Jun 24, 2026 | 122.95 | 122.95 | 113.55 | 116.95 | 116.95 | -0.09% | 625 |
| Jun 23, 2026 | 122.95 | 123.00 | 117.05 | 117.05 | 117.05 | -0.76% | 852 |
| Jun 22, 2026 | 125.40 | 125.40 | 117.95 | 117.95 | 117.95 | -1.01% | 389 |
| Jun 19, 2026 | 118.65 | 120.00 | 112.35 | 119.15 | 119.15 | -0.13% | 1,405 |
| Jun 18, 2026 | 120.00 | 122.00 | 118.35 | 119.30 | 119.30 | 0.25% | 126 |
| Jun 17, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 3.48% | 1 |
| Jun 16, 2026 | 119.00 | 119.00 | 114.50 | 115.00 | 115.00 | -3.97% | 65 |
| Jun 15, 2026 | 117.55 | 120.40 | 117.55 | 119.75 | 119.75 | 1.87% | 724 |
| Jun 12, 2026 | 117.90 | 117.90 | 117.55 | 117.55 | 117.55 | -0.25% | 126 |
| Jun 11, 2026 | 118.20 | 118.25 | 115.60 | 117.85 | 117.85 | -0.34% | 145 |
| Jun 10, 2026 | 117.75 | 121.55 | 117.75 | 118.25 | 118.25 | 0.42% | 37 |
| Jun 9, 2026 | 117.95 | 117.95 | 115.00 | 117.75 | 117.75 | -0.17% | 192 |
| Jun 5, 2026 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | 1.59% | 200 |
| Jun 4, 2026 | 123.95 | 123.95 | 113.40 | 116.10 | 116.10 | 1.62% | 1,633 |
| Jun 3, 2026 | 113.20 | 114.25 | 111.00 | 114.25 | 114.25 | 1.24% | 1,212 |
| Jun 2, 2026 | 120.00 | 120.00 | 112.00 | 112.85 | 112.85 | -11.39% | 6,635 |
| Jun 1, 2026 | 124.95 | 129.90 | 124.95 | 127.35 | 127.35 | 7.79% | 708 |
| May 29, 2026 | 116.25 | 120.90 | 116.25 | 118.15 | 118.15 | -4.33% | 785 |
| May 27, 2026 | 132.00 | 132.10 | 120.00 | 123.50 | 123.50 | 6.33% | 1,059 |
| May 26, 2026 | 124.00 | 124.00 | 115.05 | 116.15 | 116.15 | 0.35% | 560 |
| May 25, 2026 | 120.00 | 120.00 | 115.15 | 115.75 | 115.75 | -0.98% | 543 |
| May 22, 2026 | 116.00 | 118.00 | 113.00 | 116.90 | 116.90 | 3.50% | 4,558 |
| May 21, 2026 | 126.10 | 126.10 | 111.00 | 112.95 | 112.95 | -11.69% | 12,870 |
| May 20, 2026 | 128.00 | 128.00 | 127.90 | 127.90 | 127.90 | 0.91% | 155 |
| May 19, 2026 | 123.00 | 131.00 | 115.00 | 126.75 | 126.75 | 9.31% | 2,535 |
| May 18, 2026 | 125.00 | 125.00 | 115.30 | 115.95 | 115.95 | -8.12% | 454 |
| May 14, 2026 | 120.25 | 128.00 | 116.00 | 126.20 | 126.20 | 0.32% | 481 |
| May 13, 2026 | 125.95 | 125.95 | 124.95 | 125.80 | 125.80 | -0.12% | 81 |
| May 12, 2026 | 126.00 | 126.00 | 125.95 | 125.95 | 125.95 | 0.76% | 15 |