NSE:NGIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	26.37	26.68	25.00	25.75	25.75	-0.23%	3,731
Apr 6, 2026	25.99	26.76	24.24	25.81	25.81	0.16%	57,365
Apr 2, 2026	25.20	26.66	24.81	25.77	25.77	-0.88%	15,591
Apr 1, 2026	23.99	27.12	22.79	26.00	26.00	15.04%	63,298
Mar 30, 2026	22.51	24.60	22.31	22.60	22.60	-4.60%	61,795
Mar 27, 2026	23.30	24.10	22.01	23.69	23.69	-1.29%	55,708
Mar 25, 2026	23.94	24.44	23.42	24.00	24.00	3.31%	4,956
Mar 24, 2026	23.25	23.90	22.61	23.23	23.23	3.75%	9,461
Mar 23, 2026	24.73	24.92	22.20	22.39	22.39	-7.25%	8,221
Mar 20, 2026	24.73	24.75	24.12	24.14	24.14	-0.54%	5,524
Mar 19, 2026	24.15	24.98	23.51	24.27	24.27	-0.90%	16,282
Mar 18, 2026	25.10	25.75	24.30	24.49	24.49	-0.53%	8,989
Mar 17, 2026	25.80	25.80	24.30	24.62	24.62	-2.50%	4,221
Mar 16, 2026	23.61	26.00	23.61	25.25	25.25	6.63%	19,079
Mar 13, 2026	25.21	25.30	23.60	23.68	23.68	-5.62%	6,226
Mar 12, 2026	24.30	25.98	24.04	25.09	25.09	4.45%	34,571
Mar 11, 2026	23.80	24.97	23.64	24.02	24.02	-0.46%	54,239
Mar 10, 2026	24.59	25.60	23.00	24.13	24.13	-0.17%	28,214
Mar 9, 2026	24.61	25.34	23.51	24.17	24.17	-2.97%	13,365