NSE:NGIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	30.50	30.50	29.81	30.01	30.01	-0.86%	4,766
Oct 20, 2025	28.71	30.56	28.55	30.27	30.27	2.06%	38,136
Oct 17, 2025	29.14	29.90	28.71	29.66	29.66	1.82%	14,773
Oct 16, 2025	28.04	29.75	27.81	29.13	29.13	2.79%	35,615
Oct 15, 2025	29.70	29.70	27.71	28.34	28.34	-1.25%	40,632
Oct 14, 2025	31.43	31.43	25.79	28.70	28.70	-6.70%	459,572
Oct 13, 2025	31.74	32.40	30.47	30.76	30.76	-3.09%	56,732
Oct 10, 2025	32.45	32.77	31.46	31.74	31.74	-2.16%	31,318
Oct 9, 2025	31.55	33.50	31.55	32.44	32.44	1.03%	149,422
Oct 8, 2025	32.64	32.64	31.99	32.11	32.11	0.31%	26,209
Oct 7, 2025	31.80	32.84	31.80	32.01	32.01	0.09%	25,444
Oct 6, 2025	32.81	34.43	31.80	31.98	31.98	-3.67%	49,525
Oct 3, 2025	34.75	34.75	32.90	33.20	33.20	-4.13%	48,001
Oct 1, 2025	34.50	35.41	33.15	34.63	34.63	1.08%	310,008
Sep 30, 2025	29.18	34.68	29.18	34.26	34.26	16.25%	799,168
Sep 29, 2025	29.85	30.09	28.90	29.47	29.47	0.65%	109,181
Sep 26, 2025	31.02	31.43	28.75	29.28	29.28	-4.22%	38,900
Sep 25, 2025	31.94	32.00	30.43	30.57	30.57	-2.52%	45,254
Sep 24, 2025	31.98	32.12	31.21	31.36	31.36	-1.26%	15,987
Sep 23, 2025	32.70	32.70	31.30	31.76	31.76	-0.25%	18,559
Sep 22, 2025	31.20	32.75	31.20	31.84	31.84	0.03%	30,509
Sep 19, 2025	32.92	33.43	31.15	31.83	31.83	-2.84%	113,329
Sep 18, 2025	33.23	33.69	32.50	32.76	32.76	-0.94%	33,369
Sep 17, 2025	32.68	33.76	32.50	33.07	33.07	0.36%	159,313
Sep 16, 2025	34.35	35.05	32.11	32.95	32.95	-1.96%	85,467
Sep 15, 2025	34.02	34.81	32.65	33.61	33.61	-1.23%	148,103
Sep 12, 2025	35.00	36.39	34.00	34.03	34.03	-0.87%	95,568
Sep 11, 2025	35.89	35.89	34.25	34.33	34.33	-4.35%	116,761
Sep 10, 2025	35.06	36.58	34.43	35.89	35.89	2.95%	545,581
Sep 9, 2025	36.06	36.06	34.27	34.86	34.86	-3.33%	166,272
Sep 8, 2025	32.50	37.30	32.25	36.06	36.06	15.69%	1,529,932
Sep 5, 2025	32.43	32.80	30.33	31.17	31.17	-2.53%	269,336
Sep 4, 2025	31.52	38.00	31.49	31.98	31.98	0.38%	1,513,158
Sep 3, 2025	30.80	32.00	30.31	31.86	31.86	4.73%	244,163
Sep 2, 2025	30.39	31.59	29.96	30.42	30.42	0.10%	195,578
Sep 1, 2025	30.45	30.81	29.53	30.39	30.39	0.30%	42,771
Aug 29, 2025	30.02	30.50	29.87	30.30	30.30	1.92%	65,405
Aug 28, 2025	30.00	30.23	28.61	29.73	29.73	-0.80%	66,354
Aug 26, 2025	28.13	30.30	27.55	29.97	29.97	6.20%	493,621
Aug 25, 2025	26.76	32.84	26.61	28.22	28.22	3.11%	1,567,296
Aug 22, 2025	26.79	27.84	26.46	27.37	27.37	2.20%	21,588
Aug 21, 2025	27.05	27.49	26.75	26.78	26.78	-1.18%	8,507
Aug 20, 2025	27.25	27.78	27.00	27.10	27.10	-0.55%	17,256
Aug 19, 2025	27.45	27.45	26.91	27.25	27.25	1.19%	8,435
Aug 18, 2025	25.97	27.45	25.97	26.93	26.93	3.70%	23,219
Aug 14, 2025	26.55	26.98	25.80	25.97	25.97	-0.65%	72,644
Aug 13, 2025	26.01	29.70	25.61	26.14	26.14	-	439,057
Aug 12, 2025	26.86	27.50	26.00	26.14	26.14	-3.15%	41,626
Aug 11, 2025	27.05	28.00	26.79	26.99	26.99	-1.82%	7,698
Aug 8, 2025	27.99	28.53	27.05	27.49	27.49	0.07%	36,749