N G Industries LTD (BOM:530897)
India · Delayed Price · Currency is INR 117.80
+2.00 (1.73%)
At close: Aug 21, 2026
N G Industries LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 115.00 | 118.95 | 115.00 | 117.80 | 117.80 | 1.73% | 668 |
| Aug 20, 2026 | 115.95 | 118.95 | 113.90 | 115.80 | 115.80 | -5.85% | 3,752 |
| Aug 19, 2026 | 114.90 | 124.00 | 111.90 | 123.00 | 123.00 | 7.05% | 4,817 |
| Aug 18, 2026 | 115.00 | 115.00 | 113.20 | 114.90 | 114.90 | -0.09% | 384 |
| Aug 17, 2026 | 118.15 | 118.15 | 112.05 | 115.00 | 115.00 | 1.77% | 960 |
| Aug 14, 2026 | 115.00 | 115.00 | 112.05 | 113.00 | 113.00 | -1.65% | 2,837 |
| Aug 13, 2026 | 120.90 | 126.00 | 113.00 | 114.90 | 114.90 | -0.95% | 1,087 |
| Aug 12, 2026 | 113.40 | 117.65 | 112.00 | 116.00 | 116.00 | - | 841 |
| Aug 11, 2026 | 117.00 | 119.80 | 114.70 | 116.00 | 116.00 | 0.56% | 156 |
| Aug 10, 2026 | 115.95 | 115.95 | 115.05 | 115.35 | 115.35 | -0.56% | 132 |
| Aug 7, 2026 | 115.00 | 118.00 | 114.60 | 116.00 | 116.00 | - | 800 |
| Aug 6, 2026 | 115.00 | 116.00 | 114.00 | 116.00 | 116.00 | 0.87% | 283 |
| Aug 5, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 202 |
| Aug 4, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.86% | 20 |
| Aug 3, 2026 | 114.10 | 117.00 | 114.00 | 116.00 | 116.00 | 1.67% | 828 |
| Jul 31, 2026 | 116.40 | 116.40 | 114.00 | 114.10 | 114.10 | 2.79% | 47 |
| Jul 30, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | -4.31% | 120 |
| Jul 29, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.17% | 261 |
| Jul 28, 2026 | 116.95 | 117.00 | 115.80 | 115.80 | 115.80 | 3.25% | 142 |
| Jul 27, 2026 | 113.00 | 119.95 | 111.25 | 112.15 | 112.15 | -0.71% | 329 |
| 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 |