N G Industries LTD (BOM:530897)
India · Delayed Price · Currency is INR 117.95
+1.85 (1.59%)
At close: Jun 5, 2026
N G Industries LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 113.00 | 125.00 | 113.00 | 125.00 | 125.00 | -1.57% | 191 |
| May 8, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.24% | 36 |
| May 7, 2026 | 126.00 | 129.00 | 124.35 | 126.70 | 126.70 | 0.20% | 720 |
| May 6, 2026 | 127.15 | 127.15 | 125.00 | 126.45 | 126.45 | -0.51% | 184 |
| May 5, 2026 | 126.00 | 133.00 | 125.05 | 127.10 | 127.10 | 1.03% | 2,462 |
| May 4, 2026 | 130.00 | 130.00 | 125.20 | 125.80 | 125.80 | -3.16% | 448 |
| Apr 30, 2026 | 139.10 | 139.95 | 122.60 | 129.90 | 129.90 | -6.61% | 1,304 |
| Apr 29, 2026 | 147.00 | 147.00 | 130.00 | 139.10 | 139.10 | 9.53% | 22 |
| Apr 28, 2026 | 130.25 | 130.25 | 127.00 | 127.00 | 127.00 | -5.93% | 5 |
| Apr 27, 2026 | 134.90 | 135.00 | 134.90 | 135.00 | 135.00 | 4.65% | 1,010 |
| Apr 24, 2026 | 130.00 | 130.00 | 124.25 | 129.00 | 129.00 | -0.65% | 198 |
| Apr 23, 2026 | 131.30 | 131.30 | 123.00 | 129.85 | 129.85 | -6.95% | 1,308 |
| Apr 21, 2026 | 139.95 | 139.95 | 139.55 | 139.55 | 139.55 | 0.79% | 145 |
| Apr 20, 2026 | 139.60 | 139.60 | 125.05 | 138.45 | 138.45 | 1.69% | 112 |
| Apr 17, 2026 | 130.00 | 136.95 | 125.50 | 136.15 | 136.15 | 4.73% | 1,066 |
| Apr 16, 2026 | 125.05 | 132.50 | 125.05 | 130.00 | 130.00 | 4.88% | 14 |
| Apr 15, 2026 | 129.00 | 131.65 | 122.25 | 123.95 | 123.95 | -5.88% | 544 |
| Apr 13, 2026 | 131.85 | 131.85 | 131.70 | 131.70 | 131.70 | 2.09% | 85 |
| Apr 10, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | 57 |
| Apr 9, 2026 | 129.50 | 129.50 | 122.00 | 129.00 | 129.00 | -0.39% | 276 |
| Apr 8, 2026 | 134.40 | 134.40 | 129.00 | 129.50 | 129.50 | -3.86% | 122 |
| Apr 7, 2026 | 125.00 | 134.70 | 125.00 | 134.70 | 134.70 | 5.48% | 26 |
| Apr 6, 2026 | 121.50 | 130.00 | 121.50 | 127.70 | 127.70 | -1.66% | 113 |
| Apr 2, 2026 | 130.25 | 130.25 | 127.80 | 129.85 | 129.85 | -3.99% | 185 |
| Apr 1, 2026 | 135.35 | 135.35 | 135.25 | 135.25 | 135.25 | 6.00% | 6 |
| Mar 30, 2026 | 115.85 | 127.60 | 115.85 | 127.60 | 127.60 | 10.14% | 2 |
| Mar 27, 2026 | 130.00 | 130.00 | 114.95 | 115.85 | 115.85 | -7.32% | 1,414 |
| Mar 25, 2026 | 125.95 | 125.95 | 121.00 | 125.00 | 125.00 | 3.31% | 223 |
| Mar 24, 2026 | 114.00 | 128.00 | 114.00 | 121.00 | 121.00 | -0.04% | 720 |
| Mar 23, 2026 | 122.00 | 122.00 | 120.00 | 121.05 | 121.05 | -2.69% | 86 |
| Mar 20, 2026 | 124.50 | 127.40 | 122.05 | 124.40 | 124.40 | -2.39% | 722 |
| Mar 19, 2026 | 125.00 | 127.45 | 125.00 | 127.45 | 127.45 | -0.23% | 255 |
| Mar 18, 2026 | 123.50 | 128.00 | 123.50 | 127.75 | 127.75 | 2.12% | 625 |