Nakoda Group of Industries Limited (NSE:NGIL)
India · Delayed Price · Currency is INR 40.90
+0.90 (2.25%)
Aug 19, 2026, 2:24 PM IST
NSE:NGIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 39.20 | 39.50 | 39.20 | 39.50 | - | -1.25% | 10,274 |
| Aug 18, 2026 | 41.54 | 42.40 | 39.50 | 40.00 | 40.00 | -1.79% | 9,950 |
| Aug 17, 2026 | 41.98 | 41.98 | 40.25 | 40.73 | 40.73 | -3.62% | 16,286 |
| Aug 14, 2026 | 40.11 | 42.48 | 40.11 | 42.26 | 42.26 | 0.67% | 17,884 |
| Aug 13, 2026 | 40.50 | 42.00 | 39.48 | 41.98 | 41.98 | 2.94% | 242,556 |
| Aug 12, 2026 | 41.48 | 42.33 | 40.00 | 40.78 | 40.78 | -1.78% | 88,792 |
| Aug 11, 2026 | 39.69 | 41.66 | 37.70 | 41.52 | 41.52 | 4.64% | 187,400 |
| Aug 10, 2026 | 39.00 | 39.68 | 37.09 | 39.68 | 39.68 | 1.64% | 21,210 |
| Aug 7, 2026 | 39.90 | 39.90 | 39.00 | 39.04 | 39.04 | 1.35% | 2,499 |
| Aug 6, 2026 | 41.43 | 41.43 | 38.00 | 38.52 | 38.52 | -3.39% | 11,278 |
| Aug 5, 2026 | 40.00 | 40.00 | 38.90 | 39.87 | 39.87 | 1.84% | 5,337 |
| Aug 4, 2026 | 41.00 | 41.00 | 39.15 | 39.15 | 39.15 | -2.13% | 7,048 |
| Aug 3, 2026 | 40.94 | 42.02 | 39.15 | 40.00 | 40.00 | -2.30% | 48,485 |
| Jul 31, 2026 | 40.41 | 41.90 | 39.26 | 40.94 | 40.94 | 2.12% | 38,147 |
| Jul 30, 2026 | 40.00 | 40.95 | 38.75 | 40.09 | 40.09 | 1.73% | 30,007 |
| Jul 29, 2026 | 37.54 | 39.41 | 35.71 | 39.41 | 39.41 | 4.98% | 112,491 |
| Jul 28, 2026 | 38.26 | 38.99 | 37.50 | 37.54 | 37.54 | -3.84% | 4,648 |
| Jul 27, 2026 | 38.05 | 39.90 | 36.25 | 39.04 | 39.04 | 2.60% | 10,044 |
| Jul 24, 2026 | 40.00 | 40.00 | 37.77 | 38.05 | 38.05 | -4.28% | 14,490 |
| Jul 23, 2026 | 39.00 | 39.99 | 39.00 | 39.75 | 39.75 | 1.92% | 8,949 |
| Jul 22, 2026 | 40.80 | 40.80 | 38.30 | 39.00 | 39.00 | - | 12,051 |
| Jul 21, 2026 | 41.00 | 41.00 | 39.00 | 39.00 | 39.00 | -2.45% | 1,815 |
| Jul 20, 2026 | 39.00 | 40.50 | 38.50 | 39.98 | 39.98 | 2.46% | 10,484 |
| Jul 17, 2026 | 39.24 | 39.24 | 39.00 | 39.02 | 39.02 | -0.56% | 2,119 |
| Jul 16, 2026 | 40.99 | 40.99 | 38.50 | 39.24 | 39.24 | 0.49% | 3,097 |
| Jul 15, 2026 | 40.00 | 40.44 | 39.03 | 39.05 | 39.05 | -3.44% | 10,675 |
| Jul 14, 2026 | 40.00 | 40.70 | 39.00 | 40.44 | 40.44 | 3.06% | 28,864 |
| Jul 13, 2026 | 40.25 | 41.00 | 38.50 | 39.24 | 39.24 | -1.85% | 23,672 |
| Jul 10, 2026 | 39.55 | 40.50 | 38.95 | 39.98 | 39.98 | -2.44% | 64,051 |
| Jul 9, 2026 | 42.00 | 42.00 | 39.00 | 40.98 | 40.98 | 0.37% | 8,483 |
| Jul 8, 2026 | 41.10 | 42.95 | 39.85 | 40.83 | 40.83 | -2.65% | 10,713 |
| Jul 7, 2026 | 43.50 | 43.50 | 40.60 | 41.94 | 41.94 | 0.79% | 32,051 |
| Jul 6, 2026 | 41.50 | 42.80 | 41.50 | 41.61 | 41.61 | 0.39% | 43,272 |
| Jul 3, 2026 | 41.00 | 43.00 | 41.00 | 41.45 | 41.45 | -0.86% | 52,640 |
| Jul 2, 2026 | 42.50 | 42.50 | 40.60 | 41.81 | 41.81 | 2.48% | 29,265 |
| Jul 1, 2026 | 40.40 | 41.56 | 37.80 | 40.80 | 40.80 | 3.06% | 66,642 |
| Jun 30, 2026 | 37.00 | 39.84 | 37.00 | 39.59 | 39.59 | 4.32% | 43,480 |
| Jun 29, 2026 | 36.70 | 38.75 | 36.70 | 37.95 | 37.95 | 1.91% | 16,122 |
| Jun 25, 2026 | 36.99 | 38.43 | 36.00 | 37.24 | 37.24 | 1.75% | 20,596 |
| Jun 24, 2026 | 37.99 | 38.25 | 36.55 | 36.60 | 36.60 | -2.40% | 3,996 |
| Jun 23, 2026 | 37.49 | 38.49 | 35.65 | 37.50 | 37.50 | - | 4,691 |
| Jun 22, 2026 | 37.99 | 37.99 | 37.00 | 37.50 | 37.50 | -1.32% | 1,197 |
| 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 |