Skip to main content
logo
Naga Dhunseri Group Limited (NSE:NDGL)
India flag India · Delayed Price · Currency is INR
2,530.40
+39.30 (1.58%)
May 19, 2026, 3:29 PM IST

Naga Dhunseri Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 13, 20262,671.102,769.902,671.102,692.002,692.000.52%20
May 12, 20262,830.002,900.002,660.002,678.202,678.20-2.89%175
May 11, 20262,810.002,852.002,720.102,757.902,757.90-2.35%189
May 8, 20262,756.302,850.002,756.302,824.302,824.302.47%99
May 7, 20262,682.002,795.002,672.002,756.302,756.30-2.43%188
May 6, 20262,850.002,850.002,680.002,825.002,825.000.63%132
May 5, 20262,750.002,850.002,750.002,807.302,807.300.99%182
May 4, 20262,709.202,795.002,605.002,779.802,779.802.61%138
Apr 30, 20262,630.102,719.002,605.002,709.202,709.201.20%83
Apr 29, 20262,790.002,790.002,601.002,677.202,677.20-0.50%80
Apr 28, 20262,768.002,800.002,645.002,690.702,690.70-0.38%197
Apr 27, 20262,689.002,750.002,636.302,701.002,701.001.92%183
Apr 24, 20262,698.002,699.002,571.002,650.002,650.00-0.69%116
Apr 23, 20262,629.002,670.002,585.102,668.402,668.401.57%92
Apr 22, 20262,600.002,658.002,580.002,627.102,627.101.10%171
Apr 21, 20262,683.002,691.002,580.002,598.502,598.50-1.43%663
Apr 20, 20262,652.002,745.002,590.102,636.302,636.301.23%232
Apr 17, 20262,626.002,672.002,547.202,604.202,604.200.55%477
Apr 16, 20262,572.002,640.002,526.002,590.002,590.000.73%255
Apr 15, 20262,550.002,600.002,511.002,571.202,571.203.22%1,041
Apr 13, 20262,352.002,585.002,311.002,491.002,491.00-1.87%99
Apr 10, 20262,510.002,550.002,505.002,538.402,538.402.62%122
Apr 9, 20262,485.002,515.002,460.002,473.602,473.60-0.35%56
Apr 8, 20262,609.602,609.602,431.002,482.402,482.40-2.02%771
Apr 7, 20262,479.002,550.002,401.002,533.602,533.604.20%157
Apr 6, 20262,448.002,469.002,340.502,431.402,431.402.28%83
Apr 2, 20262,371.402,438.002,264.702,377.302,377.300.25%214
Apr 1, 20262,348.002,399.002,322.002,371.402,371.408.49%428
Mar 30, 20262,180.002,250.002,110.002,185.802,185.80-0.71%629
Mar 27, 20262,525.002,643.902,100.002,201.502,201.50-15.61%2,953
Mar 25, 20262,525.002,643.902,521.102,608.602,608.604.20%229
Mar 24, 20262,635.102,694.802,472.002,503.502,503.50-4.86%138
Mar 23, 20262,630.002,700.002,630.002,631.502,631.500.06%778
Mar 20, 20262,649.002,649.002,570.002,630.002,630.000.87%33
Mar 19, 20262,516.002,639.002,501.302,607.402,607.400.65%83
Mar 18, 20262,295.002,730.802,295.002,590.602,590.6013.84%1,361
Mar 17, 20262,262.202,290.002,262.002,275.702,275.701.08%59
Mar 16, 20262,340.002,344.902,220.402,251.402,251.40-3.09%246
Mar 13, 20262,382.102,410.002,323.002,323.302,323.30-3.16%113
Mar 12, 20262,449.002,450.002,370.002,399.102,399.10-2.10%200
Mar 11, 20262,640.002,640.002,391.102,450.602,450.601.41%58
Mar 10, 20262,498.002,498.002,390.002,416.502,416.501.54%38
Mar 9, 20262,450.002,450.002,302.002,379.902,379.90-4.80%308
Mar 6, 20262,412.002,573.902,411.502,500.002,500.00-0.25%21
Mar 5, 20262,580.202,699.002,475.002,506.202,506.20-2.87%297
Mar 4, 20262,505.002,599.002,450.002,580.202,580.202.96%104