NSE:NGIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	28.37	29.90	27.10	27.27	27.27	-3.88%	158,958
Jan 19, 2026	28.16	29.03	27.16	28.37	28.37	0.46%	24,543
Jan 16, 2026	29.95	29.95	28.15	28.24	28.24	-1.12%	41,441
Jan 14, 2026	29.99	29.99	28.51	28.56	28.56	-1.82%	2,033
Jan 13, 2026	28.98	29.16	28.52	29.09	29.09	0.28%	2,468
Jan 12, 2026	29.50	29.90	28.31	29.01	29.01	-0.31%	11,499
Jan 9, 2026	30.85	32.49	28.30	29.10	29.10	-5.18%	136,760
Jan 8, 2026	29.65	31.57	29.60	30.69	30.69	3.65%	23,273
Jan 7, 2026	29.51	30.30	29.51	29.61	29.61	-0.27%	1,226
Jan 6, 2026	29.89	30.60	29.46	29.69	29.69	-0.03%	18,298
Jan 5, 2026	30.05	31.30	29.50	29.70	29.70	-0.87%	18,578
Jan 2, 2026	31.00	31.00	29.52	29.96	29.96	-2.63%	14,611
Jan 1, 2026	30.22	31.89	29.70	30.77	30.77	0.36%	3,853
Dec 31, 2025	32.35	32.35	29.80	30.66	30.66	-3.34%	23,539
Dec 30, 2025	32.19	32.38	29.16	31.72	31.72	5.66%	27,495
Dec 29, 2025	30.00	30.43	29.60	30.02	30.02	-1.35%	4,194
Dec 26, 2025	31.52	32.25	30.31	30.43	30.43	-3.46%	2,951
Dec 24, 2025	31.00	32.00	30.61	31.52	31.52	0.32%	11,565
Dec 23, 2025	31.24	32.49	29.43	31.42	31.42	2.55%	49,807
Dec 22, 2025	30.00	31.00	29.50	30.64	30.64	4.54%	32,316
Dec 19, 2025	29.99	30.30	28.10	29.31	29.31	-1.28%	29,672
Dec 18, 2025	30.30	30.30	28.41	29.69	29.69	0.58%	13,842
Dec 17, 2025	29.51	30.29	28.90	29.52	29.52	-0.81%	10,227
Dec 16, 2025	30.29	30.30	27.50	29.76	29.76	-	41,584
Dec 15, 2025	29.59	30.01	29.02	29.76	29.76	0.44%	42,325
Dec 12, 2025	29.54	30.24	28.53	29.63	29.63	0.78%	33,246
Dec 11, 2025	28.85	29.89	27.99	29.40	29.40	4.40%	24,453
Dec 10, 2025	28.00	29.14	28.00	28.16	28.16	-1.02%	8,486
Dec 9, 2025	29.80	29.80	28.10	28.45	28.45	-1.79%	19,445
Dec 8, 2025	26.76	31.53	25.70	28.97	28.97	5.23%	467,784
Dec 5, 2025	26.89	28.41	26.75	27.53	27.53	4.24%	18,940
Dec 4, 2025	26.52	26.95	26.25	26.41	26.41	0.11%	1,740
Dec 3, 2025	25.90	27.25	25.90	26.38	26.38	0.50%	4,513
Dec 2, 2025	26.70	27.29	25.50	26.25	26.25	-0.11%	7,889
Dec 1, 2025	26.45	27.80	26.16	26.28	26.28	-0.53%	29,039
Nov 28, 2025	27.74	28.20	22.19	26.42	26.42	-4.76%	167,469
Nov 27, 2025	27.78	28.20	27.11	27.74	27.74	-0.11%	3,619
Nov 26, 2025	27.70	28.47	27.70	27.77	27.77	-0.64%	8,364
Nov 25, 2025	28.22	28.65	27.81	27.95	27.95	-1.45%	3,806
Nov 24, 2025	28.40	28.66	27.51	28.36	28.36	-0.14%	2,040
Nov 21, 2025	28.45	28.90	27.62	28.40	28.40	-0.14%	7,320
Nov 20, 2025	28.38	29.00	28.34	28.44	28.44	0.42%	17,711
Nov 19, 2025	29.45	30.00	27.94	28.32	28.32	-3.84%	54,704
Nov 18, 2025	29.43	29.90	29.01	29.45	29.45	1.03%	18,818
Nov 17, 2025	29.15	30.28	28.72	29.15	29.15	1.92%	38,489
Nov 14, 2025	28.39	30.50	28.34	28.60	28.60	0.74%	10,619
Nov 13, 2025	28.76	29.07	28.23	28.39	28.39	-1.39%	8,882
Nov 12, 2025	29.08	29.58	28.50	28.79	28.79	-0.86%	13,722
Nov 11, 2025	29.89	29.89	28.51	29.04	29.04	0.10%	4,982
Nov 10, 2025	29.00	29.94	28.52	29.01	29.01	1.08%	7,110