NSE:NGIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	28.45	28.65	28.06	28.25	-	-0.67%	3,900
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
Nov 7, 2025	29.33	29.79	28.41	28.70	28.70	-2.18%	8,172
Nov 6, 2025	29.39	30.29	28.00	29.34	29.34	-0.17%	35,614
Nov 4, 2025	30.35	30.35	29.11	29.39	29.39	-1.24%	7,267
Nov 3, 2025	29.23	30.45	29.12	29.76	29.76	1.85%	45,506
Oct 31, 2025	28.90	30.19	28.77	29.22	29.22	1.28%	22,407
Oct 30, 2025	29.34	29.35	28.70	28.85	28.85	-1.77%	6,344
Oct 29, 2025	29.63	29.70	28.70	29.37	29.37	0.20%	10,882
Oct 28, 2025	30.49	30.49	29.05	29.31	29.31	-1.81%	21,147
Oct 27, 2025	30.01	30.97	29.50	29.85	29.85	-1.35%	20,069
Oct 24, 2025	30.81	30.81	29.50	30.26	30.26	0.07%	14,452
Oct 23, 2025	30.01	30.90	29.20	30.24	30.24	0.77%	19,865
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%	14,727
Oct 16, 2025	28.04	29.75	27.81	29.13	29.13	2.79%	35,511
Oct 15, 2025	29.70	29.70	27.71	28.34	28.34	-1.25%	40,542
Oct 14, 2025	31.43	31.43	25.79	28.70	28.70	-6.70%	459,444
Oct 13, 2025	31.74	32.40	30.47	30.76	30.76	-3.09%	56,451
Oct 10, 2025	32.45	32.77	31.46	31.74	31.74	-2.16%	31,270
Oct 9, 2025	31.55	33.50	31.55	32.44	32.44	1.03%	149,022
Oct 8, 2025	32.64	32.64	31.99	32.11	32.11	0.31%	25,836
Oct 7, 2025	31.80	32.84	31.80	32.01	32.01	0.09%	25,305
Oct 6, 2025	32.81	34.43	31.80	31.98	31.98	-3.67%	49,075
Oct 3, 2025	34.75	34.75	32.90	33.20	33.20	-4.13%	47,739
Oct 1, 2025	34.50	35.41	33.15	34.63	34.63	1.08%	305,872
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%	109,066
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%	45,131
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%	30,380
Sep 19, 2025	32.92	33.43	31.15	31.83	31.83	-2.84%	112,344
Sep 18, 2025	33.23	33.69	32.50	32.76	32.76	-0.94%	33,278
Sep 17, 2025	32.68	33.76	32.50	33.07	33.07	0.36%	152,051
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%	95,368
Sep 11, 2025	35.89	35.89	34.25	34.33	34.33	-4.35%	116,193
Sep 10, 2025	35.06	36.58	34.43	35.89	35.89	2.95%	545,389