Skip to main content
logo
Naga Dhunseri Group Limited (NSE:NDGL)
India flag India · Delayed Price · Currency is INR
2,642.00
+143.50 (5.74%)
Jun 15, 2026, 3:29 PM IST

Naga Dhunseri Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 20262,670.002,950.002,632.102,677.30-7.16%1,411
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
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