Skip to main content
logo
Naga Dhunseri Group Limited (NSE:NDGL)
India flag India · Delayed Price · Currency is INR
2,927.90
+9.20 (0.32%)
Aug 14, 2026, 3:28 PM IST

Naga Dhunseri Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20262,951.003,140.902,825.102,927.902,927.900.32%1,195
Aug 13, 20262,910.003,010.302,750.002,918.702,918.702.49%978
Aug 12, 20262,720.002,909.102,700.002,850.202,847.704.90%872
Aug 11, 20262,700.002,727.002,660.002,717.002,714.620.63%61
Aug 10, 20262,652.302,720.002,600.002,700.002,697.631.80%152
Aug 7, 20262,749.002,800.002,631.002,652.302,649.97-3.55%209
Aug 6, 20262,760.002,760.002,650.002,750.002,747.59-0.24%121
Aug 5, 20262,737.002,825.002,720.002,756.602,754.18-1.51%86
Aug 4, 20262,800.002,800.002,725.002,799.002,796.54-1.76%216
Aug 3, 20262,805.002,850.002,775.002,849.002,846.502.35%182
Jul 31, 20262,800.002,800.002,750.002,783.702,781.26-0.58%42
Jul 30, 20262,850.002,850.002,760.002,800.002,797.541.64%7
Jul 29, 20262,772.002,870.002,728.002,754.802,752.38-0.63%102
Jul 28, 20262,780.002,780.002,720.002,772.402,769.971.33%36
Jul 27, 20262,790.002,850.002,710.102,736.002,733.60-1.39%23
Jul 24, 20262,610.002,889.902,600.002,774.502,772.076.28%95
Jul 23, 20262,611.002,720.002,600.002,610.602,608.31-2.04%61
Jul 22, 20262,685.002,750.002,640.002,665.002,662.66-1.04%135
Jul 21, 20262,756.002,796.002,620.002,692.902,690.54-2.29%146
Jul 20, 20262,756.002,756.002,756.002,756.002,753.58-0.50%1
Jul 17, 20262,765.002,848.902,722.002,769.802,767.37-3.78%142
Jul 16, 20262,920.002,950.002,813.002,878.702,876.183.44%157
Jul 15, 20262,850.002,929.002,776.002,783.102,780.66-1.27%46
Jul 14, 20262,850.102,850.102,817.102,819.002,816.53-2.95%16
Jul 13, 20263,000.203,000.202,835.002,904.702,902.15-1.24%74
Jul 10, 20262,849.003,200.002,821.202,941.302,938.727.65%1,693
Jul 9, 20262,805.402,850.002,710.002,732.302,729.90-2.09%317
Jul 8, 20262,659.003,150.002,659.002,790.702,788.256.31%4,529
Jul 7, 20262,660.002,680.002,602.002,625.002,622.700.57%214
Jul 6, 20262,526.202,610.002,526.202,610.002,607.71-0.44%4
Jul 3, 20262,640.002,700.002,621.502,621.502,619.20-1.54%357
Jul 2, 20262,594.002,680.002,594.002,662.502,660.162.73%40
Jul 1, 20262,677.902,700.002,585.002,591.702,589.43-1.64%249
Jun 30, 20262,566.102,677.002,500.002,634.802,632.494.50%135
Jun 29, 20262,599.002,700.002,450.002,521.402,519.19-2.85%134
Jun 25, 20262,640.002,673.502,574.002,595.302,593.02-3.50%646
Jun 24, 20262,699.502,720.002,640.002,689.402,687.040.44%54
Jun 23, 20262,678.302,725.002,601.002,677.702,675.350.16%211
Jun 22, 20262,650.002,745.002,600.002,673.302,670.96-1.87%326
Jun 19, 20262,681.002,750.002,640.402,724.202,721.811.85%204
Jun 18, 20262,625.002,700.002,620.002,674.702,672.352.25%90
Jun 17, 20262,601.002,649.902,565.202,615.802,613.51-1.31%136
Jun 16, 20262,779.002,779.002,552.002,650.502,648.180.32%887
Jun 15, 20262,670.002,950.002,600.002,642.002,639.685.74%1,559
Jun 12, 20262,569.502,569.502,452.002,498.502,496.311.27%96
Jun 11, 20262,415.102,475.002,415.002,467.202,465.042.42%35
Jun 10, 20262,467.602,540.002,400.002,408.802,406.69-2.38%48
Jun 9, 20262,425.102,470.002,425.102,467.502,465.340.53%23
Jun 8, 20262,480.002,564.602,452.002,454.402,452.25-1.41%89
Jun 5, 20262,560.402,600.002,475.002,489.402,487.22-2.29%147