Nakoda Group of Industries Limited (NSE:NGIL)
India · Delayed Price · Currency is INR 32.95
-0.66 (-1.96%)
Sep 16, 2025, 3:29 PM IST
NSE:NGIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 34.35 | 35.05 | 33.63 | 33.84 | 33.84 | 0.68% | 62,074 |
| 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 |
| Aug 7, 2025 | 28.09 | 28.09 | 27.25 | 27.47 | 27.47 | -1.86% | 10,187 |
| Aug 6, 2025 | 28.10 | 28.13 | 27.62 | 27.99 | 27.99 | 0.47% | 9,899 |
| Aug 5, 2025 | 29.15 | 29.15 | 27.75 | 27.86 | 27.86 | -2.59% | 47,746 |
| Aug 4, 2025 | 29.40 | 30.49 | 28.52 | 28.60 | 28.60 | -1.11% | 136,744 |
| Aug 1, 2025 | 29.07 | 29.39 | 28.50 | 28.92 | 28.92 | 0.77% | 8,656 |
| Jul 31, 2025 | 28.55 | 29.28 | 28.55 | 28.70 | 28.70 | -0.31% | 10,654 |
| Jul 30, 2025 | 29.34 | 29.35 | 28.54 | 28.79 | 28.79 | -0.14% | 8,466 |
| Jul 29, 2025 | 29.70 | 29.70 | 28.51 | 28.83 | 28.83 | -1.10% | 22,020 |
| Jul 28, 2025 | 29.90 | 30.76 | 28.87 | 29.15 | 29.15 | -0.55% | 83,592 |
| Jul 25, 2025 | 30.98 | 32.98 | 28.45 | 29.31 | 29.31 | -4.15% | 309,110 |
| Jul 24, 2025 | 29.94 | 31.90 | 29.57 | 30.58 | 30.58 | 2.93% | 116,977 |
| Jul 23, 2025 | 29.94 | 29.94 | 29.25 | 29.71 | 29.71 | 0.78% | 4,183 |
| Jul 22, 2025 | 29.79 | 30.00 | 29.25 | 29.48 | 29.48 | 0.96% | 15,344 |
| Jul 21, 2025 | 29.34 | 29.79 | 29.01 | 29.20 | 29.20 | 1.53% | 13,894 |
| Jul 18, 2025 | 29.35 | 29.89 | 28.62 | 28.76 | 28.76 | -1.10% | 4,466 |
| Jul 17, 2025 | 29.51 | 30.48 | 28.72 | 29.08 | 29.08 | -1.39% | 16,910 |
| Jul 16, 2025 | 28.90 | 30.40 | 28.90 | 29.49 | 29.49 | 1.76% | 21,521 |
| Jul 15, 2025 | 29.01 | 29.49 | 28.52 | 28.98 | 28.98 | -0.72% | 13,273 |
| Jul 14, 2025 | 28.69 | 29.25 | 28.69 | 29.19 | 29.19 | 0.72% | 19,809 |
| Jul 11, 2025 | 29.38 | 29.38 | 28.61 | 28.98 | 28.98 | 0.28% | 8,822 |
| Jul 10, 2025 | 29.25 | 29.25 | 28.46 | 28.90 | 28.90 | -0.17% | 15,900 |
| Jul 9, 2025 | 29.40 | 29.40 | 28.72 | 28.95 | 28.95 | 0.38% | 22,806 |
| Jul 8, 2025 | 29.20 | 29.20 | 28.50 | 28.84 | 28.84 | 0.70% | 7,185 |
| Jul 7, 2025 | 29.07 | 29.13 | 28.55 | 28.64 | 28.64 | -1.61% | 10,202 |