Skip to main content
logo
Naga Dhunseri Group Limited (NSE:NDGL)
India flag India · Delayed Price · Currency is INR
2,398.80
+37.80 (1.60%)
Oct 16, 2026, 3:09 PM IST

Naga Dhunseri Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,408.302,449.002,300.002,398.802,398.801.60%267
Oct 15, 20262,360.002,390.002,355.002,361.002,361.00-1.21%113
Oct 14, 20262,390.002,390.002,350.002,390.002,390.000.33%110
Oct 13, 20262,399.902,399.902,361.002,382.102,382.101.08%12
Oct 12, 20262,420.002,479.902,332.002,356.602,356.60-1.78%74
Oct 9, 20262,356.002,418.902,302.102,399.302,399.303.24%158
Oct 8, 20262,393.802,393.802,299.902,324.002,324.00-2.50%84
Oct 7, 20262,372.102,449.902,340.002,383.702,383.700.50%133
Oct 6, 20262,400.002,437.002,336.102,371.802,371.800.74%118
Oct 5, 20262,422.002,430.002,330.002,354.302,354.30-2.35%492
Oct 1, 20262,484.002,500.002,383.002,411.002,411.00-2.94%182
Sep 30, 20262,478.102,500.002,466.002,484.002,484.000.24%281
Sep 29, 20262,500.002,540.002,470.002,478.102,478.10-1.24%119
Sep 28, 20262,604.502,605.002,480.002,509.102,509.10-2.58%601
Sep 25, 20262,583.102,583.102,570.002,575.602,575.60-0.02%41
Sep 24, 20262,639.902,645.002,572.002,576.002,576.00-0.12%100
Sep 23, 20262,590.002,625.002,565.002,579.002,579.00-0.42%56
Sep 22, 20262,670.002,698.902,521.002,590.002,590.000.36%175
Sep 21, 20262,690.002,720.002,500.002,580.602,580.60-2.60%285
Sep 18, 20262,664.002,690.002,600.002,649.502,649.50-0.15%359
Sep 17, 20262,699.002,710.002,620.002,653.402,653.40-0.57%183
Sep 16, 20262,652.302,680.002,601.002,668.602,668.600.49%71
Sep 15, 20262,690.002,795.002,650.002,655.502,655.50-1.36%174
Sep 11, 20262,660.002,705.002,648.902,692.202,692.20-0.88%203
Sep 10, 20262,730.702,750.002,700.102,716.002,716.00-0.43%255
Sep 9, 20262,775.002,799.002,725.002,727.602,727.60-1.71%44
Sep 8, 20262,820.002,849.002,775.002,775.002,775.00-0.54%230
Sep 7, 20262,722.002,839.902,722.002,790.002,790.000.08%121
Sep 4, 20262,760.002,840.002,735.502,787.702,787.701.09%392
Sep 3, 20262,795.002,798.002,755.002,757.602,757.600.50%56
Sep 2, 20262,733.002,800.002,701.102,743.902,743.900.39%153
Sep 1, 20262,895.002,895.002,705.002,733.202,733.20-0.99%157
Aug 31, 20262,789.002,789.002,740.002,760.602,760.60-0.80%87
Aug 28, 20262,995.002,995.002,700.002,783.002,783.00-1.54%322
Aug 27, 20262,889.002,895.002,802.802,826.502,826.50-1.17%50
Aug 26, 20262,750.003,100.002,711.002,860.102,860.105.67%1,757
Aug 25, 20262,696.602,712.102,685.002,706.702,706.70-0.13%429
Aug 24, 20262,712.402,780.002,698.702,710.102,710.10-0.58%35
Aug 21, 20262,769.502,769.502,665.002,726.002,726.000.52%48
Aug 20, 20262,720.002,747.102,681.502,712.002,712.000.04%130
Aug 19, 20262,750.002,779.702,701.002,711.002,711.00-0.62%191
Aug 18, 20262,875.002,875.002,669.002,727.902,727.90-5.24%558
Aug 17, 20263,100.003,100.002,800.002,878.702,878.70-1.68%890
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