NSE:NGIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	37.00	38.00	37.00	38.00	38.00	2.51%	4,054
Jun 18, 2026	38.47	38.47	37.00	37.07	37.07	-0.51%	9,283
Jun 17, 2026	38.99	38.99	37.01	37.26	37.26	-3.94%	6,657
Jun 16, 2026	36.10	38.99	36.10	38.79	38.79	3.41%	10,993
Jun 15, 2026	39.00	39.24	36.75	37.51	37.51	-1.16%	7,140
Jun 12, 2026	39.79	39.79	37.85	37.95	37.95	-4.62%	4,685
Jun 11, 2026	39.25	39.99	38.00	39.79	39.79	1.30%	945
Jun 10, 2026	40.50	40.50	39.01	39.28	39.28	-3.01%	6,767
Jun 9, 2026	40.58	41.90	39.45	40.50	40.50	-2.20%	5,915
Jun 8, 2026	41.30	41.90	39.30	41.41	41.41	0.27%	46,172
Jun 5, 2026	41.41	41.99	41.00	41.30	41.30	0.73%	27,263
Jun 4, 2026	42.49	42.50	40.10	41.00	41.00	0.66%	7,789
Jun 3, 2026	41.75	42.99	40.04	40.73	40.73	-2.44%	11,245
Jun 2, 2026	40.10	42.75	40.10	41.75	41.75	1.58%	5,181
Jun 1, 2026	40.05	42.95	40.05	41.10	41.10	-2.47%	15,399
May 29, 2026	42.20	43.89	41.05	42.14	42.14	-0.28%	26,966
May 27, 2026	38.50	42.26	38.50	42.26	42.26	4.99%	195,573
May 26, 2026	39.75	40.40	38.50	40.25	40.25	4.57%	18,271
May 25, 2026	38.99	40.00	38.05	38.49	38.49	-1.03%	13,305
May 22, 2026	39.00	39.50	37.35	38.89	38.89	2.26%	15,883
May 21, 2026	39.90	40.50	38.01	38.03	38.03	-2.98%	6,454
May 20, 2026	39.50	40.00	39.00	39.20	39.20	-0.76%	2,385
May 19, 2026	39.00	39.50	39.00	39.50	39.50	0.59%	6,438
May 18, 2026	41.00	41.25	38.30	39.27	39.27	-4.78%	42,716
May 15, 2026	40.50	42.34	39.69	41.24	41.24	4.38%	87,697
May 14, 2026	36.54	40.00	36.54	39.51	39.51	7.45%	111,781
May 13, 2026	36.50	37.90	36.50	36.77	36.77	0.63%	6,228
May 12, 2026	36.54	37.29	36.32	36.54	36.54	-2.01%	18,835
May 11, 2026	37.00	37.99	37.00	37.29	37.29	0.78%	41,470
May 8, 2026	37.00	37.74	36.55	37.00	37.00	-	39,909
May 7, 2026	36.59	37.71	36.58	37.00	37.00	0.54%	17,531
May 6, 2026	38.00	38.00	36.50	36.80	36.80	-0.89%	20,645
May 5, 2026	37.70	37.80	36.30	37.13	37.13	-0.54%	27,222
May 4, 2026	36.50	38.69	36.50	37.33	37.33	-0.43%	6,226
Apr 30, 2026	37.10	38.78	37.05	37.49	37.49	-1.24%	26,517
Apr 29, 2026	37.21	39.06	37.06	37.96	37.96	0.80%	47,264
Apr 28, 2026	38.19	38.63	37.15	37.66	37.66	-1.39%	43,207
Apr 27, 2026	36.79	39.25	36.28	38.19	38.19	3.30%	53,010
Apr 24, 2026	36.50	37.50	36.00	36.97	36.97	0.98%	31,155
Apr 23, 2026	37.96	37.97	36.25	36.61	36.61	-1.27%	38,986
Apr 22, 2026	37.97	37.97	36.69	37.08	37.08	-0.80%	36,395
Apr 21, 2026	36.15	37.97	36.15	37.38	37.38	1.69%	35,917
Apr 20, 2026	39.00	39.84	36.50	36.76	36.76	-2.93%	104,209
Apr 17, 2026	31.98	38.32	31.25	37.87	37.87	18.57%	186,358
Apr 16, 2026	31.64	33.00	31.50	31.94	31.94	0.47%	23,241
Apr 15, 2026	30.85	32.80	30.49	31.79	31.79	3.05%	41,331
Apr 13, 2026	30.27	31.94	28.06	30.85	30.85	6.75%	181,858
Apr 10, 2026	26.62	31.49	26.10	28.90	28.90	8.85%	89,712
Apr 9, 2026	26.94	27.00	26.00	26.55	26.55	-1.48%	20,671
Apr 8, 2026	27.19	27.19	26.45	26.95	26.95	4.66%	30,463