Skip to main content
logo
Naga Dhunseri Group Limited (NSE:NDGL)
India flag India · Delayed Price · Currency is INR
2,659.70
+8.10 (0.31%)
Feb 19, 2026, 3:29 PM IST

Naga Dhunseri Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 20262,633.502,710.002,565.102,651.602,651.602.45%657
Feb 17, 20262,645.002,645.002,450.102,588.202,588.202.86%483
Feb 16, 20262,500.002,535.002,500.002,516.302,516.30-0.45%230
Feb 13, 20262,510.102,572.202,510.102,527.602,527.60-2.74%480
Feb 12, 20262,665.002,780.002,551.002,598.702,598.70-2.36%200
Feb 11, 20262,794.902,794.902,650.702,661.402,661.40-1.82%146
Feb 10, 20262,790.102,800.002,689.902,710.602,710.60-2.37%108
Feb 9, 20262,694.902,800.002,670.102,776.302,776.307.61%166
Feb 6, 20262,587.002,587.002,580.002,580.002,580.00-0.69%8
Feb 5, 20262,650.002,650.002,559.102,597.802,597.800.32%21
Feb 4, 20262,678.002,678.002,545.102,589.502,589.50-2.56%636
Feb 3, 20262,979.002,999.002,521.002,657.602,657.605.00%392
Feb 2, 20262,650.002,650.002,525.002,531.002,531.00-0.99%77
Feb 1, 20262,565.002,600.002,525.202,556.302,556.30-0.16%77
Jan 30, 20262,602.402,660.002,550.002,560.402,560.40-1.12%450
Jan 29, 20262,625.002,679.002,500.002,589.502,589.503.22%105
Jan 28, 20262,470.002,600.002,405.002,508.702,508.700.01%676
Jan 27, 20262,576.002,645.002,492.002,508.402,508.40-2.59%350
Jan 23, 20262,582.002,600.002,574.002,575.002,575.00-0.19%110
Jan 22, 20262,565.002,709.002,555.002,580.002,580.001.25%123
Jan 21, 20262,640.002,647.402,501.002,548.202,548.20-3.75%270
Jan 20, 20262,670.002,699.702,625.102,647.402,647.40-0.85%78
Jan 19, 20262,683.002,820.002,666.002,670.202,670.20-2.00%225
Jan 16, 20262,749.902,843.802,708.402,724.702,724.70-1.82%381
Jan 14, 20262,795.002,970.002,769.002,775.202,775.20-0.89%515
Jan 13, 20262,795.002,902.702,767.102,800.102,800.100.17%135
Jan 12, 20262,789.002,805.002,745.702,795.302,795.30-0.71%779
Jan 9, 20263,040.003,040.002,801.002,815.302,815.300.79%682
Jan 8, 20262,788.702,847.402,780.002,793.302,793.300.16%185
Jan 7, 20262,835.002,835.002,761.002,788.702,788.70-2.32%401
Jan 6, 20262,894.902,894.902,820.102,855.002,855.000.99%69
Jan 5, 20262,810.002,889.002,810.002,827.102,827.100.82%502
Jan 2, 20262,946.002,946.002,800.002,804.002,804.00-0.80%453
Jan 1, 20262,863.702,900.002,800.002,826.702,826.70-1.29%111
Dec 31, 20252,879.202,879.202,790.002,863.702,863.700.85%863
Dec 30, 20252,888.002,888.002,805.402,839.602,839.601.29%118
Dec 29, 20252,861.102,904.802,800.002,803.402,803.40-2.98%304
Dec 26, 20252,949.902,949.902,800.002,889.402,889.40-0.02%196
Dec 24, 20252,894.002,894.002,835.002,890.002,890.001.52%204
Dec 23, 20252,880.002,880.002,830.002,846.602,846.60-0.25%300
Dec 22, 20252,880.002,880.002,841.502,853.802,853.800.43%122
Dec 19, 20252,843.002,890.002,830.002,841.502,841.50-0.02%191
Dec 18, 20252,830.002,869.002,830.002,842.002,842.000.12%87
Dec 17, 20252,870.002,910.002,831.202,838.502,838.50-1.86%469
Dec 16, 20252,935.002,947.502,868.102,892.402,892.40-1.87%439
Dec 15, 20252,984.002,984.002,930.002,947.502,947.500.72%235
Dec 12, 20252,896.003,019.502,896.002,926.302,926.30-0.94%229
Dec 11, 20253,094.803,094.802,893.802,954.102,954.10-0.18%381
Dec 10, 20253,065.003,070.002,950.002,959.402,959.40-0.69%200
Dec 9, 20252,970.003,000.002,867.002,980.102,980.10-0.29%206