Skip to main content
logo
Naga Dhunseri Group Limited (NSE:NDGL)
India flag India · Delayed Price · Currency is INR
2,740.00
-34.50 (-1.24%)
Jul 27, 2026, 2:09 PM IST

Naga Dhunseri Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20262,610.002,889.902,600.002,774.502,774.506.28%95
Jul 23, 20262,611.002,720.002,600.002,610.602,610.60-2.04%61
Jul 22, 20262,685.002,750.002,640.002,665.002,665.00-1.04%135
Jul 21, 20262,756.002,796.002,620.002,692.902,692.90-2.29%146
Jul 20, 20262,756.002,756.002,756.002,756.002,756.00-0.50%1
Jul 17, 20262,765.002,848.902,722.002,769.802,769.80-3.78%142
Jul 16, 20262,920.002,950.002,813.002,878.702,878.703.44%157
Jul 15, 20262,850.002,929.002,776.002,783.102,783.10-1.27%46
Jul 14, 20262,850.102,850.102,817.102,819.002,819.00-2.95%16
Jul 13, 20263,000.203,000.202,835.002,904.702,904.70-1.24%74
Jul 10, 20262,849.003,200.002,821.202,941.302,941.307.65%1,693
Jul 9, 20262,805.402,850.002,710.002,732.302,732.30-2.09%317
Jul 8, 20262,659.003,150.002,659.002,790.702,790.706.31%4,529
Jul 7, 20262,660.002,680.002,602.002,625.002,625.000.57%214
Jul 6, 20262,526.202,610.002,526.202,610.002,610.00-0.44%4
Jul 3, 20262,640.002,700.002,621.502,621.502,621.50-1.54%357
Jul 2, 20262,594.002,680.002,594.002,662.502,662.502.73%40
Jul 1, 20262,677.902,700.002,585.002,591.702,591.70-1.64%249
Jun 30, 20262,566.102,677.002,500.002,634.802,634.804.50%135
Jun 29, 20262,599.002,700.002,450.002,521.402,521.40-2.85%134
Jun 25, 20262,640.002,673.502,574.002,595.302,595.30-3.50%646
Jun 24, 20262,699.502,720.002,640.002,689.402,689.400.44%54
Jun 23, 20262,678.302,725.002,601.002,677.702,677.700.16%211
Jun 22, 20262,650.002,745.002,600.002,673.302,673.30-1.87%326
Jun 19, 20262,681.002,750.002,640.402,724.202,724.201.85%204
Jun 18, 20262,625.002,700.002,620.002,674.702,674.702.25%90
Jun 17, 20262,601.002,649.902,565.202,615.802,615.80-1.31%136
Jun 16, 20262,779.002,779.002,552.002,650.502,650.500.32%887
Jun 15, 20262,670.002,950.002,600.002,642.002,642.005.74%1,559
Jun 12, 20262,569.502,569.502,452.002,498.502,498.501.27%96
Jun 11, 20262,415.102,475.002,415.002,467.202,467.202.42%35
Jun 10, 20262,467.602,540.002,400.002,408.802,408.80-2.38%48
Jun 9, 20262,425.102,470.002,425.102,467.502,467.500.53%23
Jun 8, 20262,480.002,564.602,452.002,454.402,454.40-1.41%89
Jun 5, 20262,560.402,600.002,475.002,489.402,489.40-2.29%147
Jun 4, 20262,537.002,590.002,500.002,547.702,547.700.18%34
Jun 3, 20262,460.002,549.002,451.102,543.002,543.001.71%68
Jun 2, 20262,480.002,524.902,431.202,500.302,500.300.70%76
Jun 1, 20262,598.902,599.002,461.202,482.902,482.90-4.07%136
May 29, 20262,551.002,660.002,525.002,588.302,588.300.49%100
May 27, 20262,658.002,658.002,574.102,575.602,575.60-0.79%4
May 26, 20262,591.402,655.002,561.002,596.102,596.100.18%122
May 25, 20262,688.002,688.002,575.002,591.402,591.400.55%80
May 22, 20262,620.002,620.002,531.302,577.302,577.30-0.09%231
May 21, 20262,599.402,600.002,526.002,579.702,579.702.75%40
May 20, 20262,534.702,579.902,501.202,510.602,510.60-0.95%25
May 19, 20262,575.002,599.002,515.102,534.702,534.701.75%27
May 18, 20262,402.002,511.002,402.002,491.102,491.10-2.00%102
May 15, 20262,600.002,680.002,530.502,542.002,542.00-3.81%745
May 14, 20262,692.002,750.002,605.002,642.802,642.80-1.83%120