Skip to main content
logo
Naga Dhunseri Group Limited (NSE:NDGL)
India flag India · Delayed Price · Currency is INR
2,787.70
+30.10 (1.09%)
Sep 4, 2026, 3:16 PM IST

Naga Dhunseri Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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