NSE:NGIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	26.23	27.24	26.23	26.88	26.88	2.21%	2,355
Feb 17, 2026	27.29	27.29	26.08	26.30	26.30	-1.72%	7,448
Feb 16, 2026	26.63	27.14	25.95	26.76	26.76	2.25%	24,544
Feb 13, 2026	26.90	26.90	25.99	26.17	26.17	-0.76%	4,743
Feb 12, 2026	26.97	27.60	26.20	26.37	26.37	-2.69%	4,113
Feb 11, 2026	27.03	27.50	26.26	27.10	27.10	1.23%	3,183
Feb 10, 2026	27.04	27.29	26.76	26.77	26.77	0.19%	7,616
Feb 9, 2026	26.65	27.78	26.55	26.72	26.72	0.64%	7,597
Feb 6, 2026	27.45	27.99	26.51	26.55	26.55	-3.73%	11,225
Feb 5, 2026	28.20	28.20	26.72	27.58	27.58	-0.36%	2,296
Feb 4, 2026	26.30	27.90	26.30	27.68	27.68	2.22%	865
Feb 3, 2026	27.45	28.00	26.55	27.08	27.08	-1.35%	11,045
Feb 2, 2026	27.50	27.50	26.23	27.45	27.45	4.06%	1,072
Feb 1, 2026	27.29	27.89	26.20	26.38	26.38	-2.37%	4,851
Jan 30, 2026	26.32	27.81	26.32	27.02	27.02	2.70%	8,969
Jan 29, 2026	26.51	28.80	26.13	26.31	26.31	-2.01%	25,412
Jan 28, 2026	27.98	27.99	25.75	26.85	26.85	-1.86%	32,330
Jan 27, 2026	27.22	27.75	27.22	27.36	27.36	0.51%	2,829
Jan 23, 2026	28.00	28.21	26.72	27.22	27.22	1.87%	3,766
Jan 22, 2026	27.05	28.43	26.60	26.72	26.72	-1.58%	16,653
Jan 21, 2026	28.99	28.99	27.02	27.15	27.15	-0.44%	4,051
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