Nakoda Group of Industries Limited (NSE:NGIL)
India · Delayed Price · Currency is INR 38.43
+3.49 (9.99%)
Sep 18, 2026, 3:28 PM IST
NSE:NGIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 36.33 | 38.29 | 35.94 | 37.70 | - | 7.90% | 24,564 |
| Sep 17, 2026 | 33.88 | 35.57 | 33.25 | 34.94 | 34.94 | 8.04% | 10,763 |
| Sep 16, 2026 | 32.56 | 33.88 | 31.57 | 32.34 | 32.34 | -2.03% | 8,245 |
| Sep 15, 2026 | 33.42 | 34.10 | 32.30 | 33.01 | 33.01 | -1.23% | 8,373 |
| Sep 11, 2026 | 34.21 | 34.70 | 32.93 | 33.42 | 33.42 | -3.63% | 13,638 |
| Sep 10, 2026 | 36.06 | 36.60 | 34.11 | 34.68 | 34.68 | -1.03% | 11,130 |
| Sep 9, 2026 | 37.36 | 39.75 | 34.75 | 35.04 | 35.04 | -7.13% | 43,179 |
| Sep 8, 2026 | 40.11 | 40.11 | 36.91 | 37.73 | 37.73 | -5.93% | 37,163 |
| Sep 7, 2026 | 41.48 | 41.48 | 39.15 | 40.11 | 40.11 | -1.16% | 6,383 |
| Sep 4, 2026 | 41.04 | 41.04 | 39.55 | 40.58 | 40.58 | 0.84% | 5,259 |
| Sep 3, 2026 | 40.00 | 41.40 | 39.28 | 40.24 | 40.24 | 2.11% | 13,022 |
| Sep 2, 2026 | 39.50 | 40.85 | 39.25 | 39.41 | 39.41 | -0.23% | 863 |
| Sep 1, 2026 | 40.96 | 41.00 | 39.10 | 39.50 | 39.50 | -3.56% | 9,175 |
| Aug 31, 2026 | 41.01 | 41.52 | 40.27 | 40.96 | 40.96 | -1.37% | 81,138 |
| Aug 28, 2026 | 41.95 | 41.95 | 40.05 | 41.53 | 41.53 | -1.02% | 31,122 |
| Aug 27, 2026 | 38.80 | 42.69 | 37.00 | 41.96 | 41.96 | 8.12% | 124,146 |
| Aug 26, 2026 | 40.00 | 40.29 | 38.49 | 38.81 | 38.81 | -1.20% | 13,133 |
| Aug 25, 2026 | 41.00 | 41.00 | 39.20 | 39.28 | 39.28 | 0.08% | 10,787 |
| Aug 24, 2026 | 39.99 | 40.99 | 39.00 | 39.25 | 39.25 | -1.75% | 9,372 |
| Aug 21, 2026 | 41.00 | 41.05 | 38.57 | 39.95 | 39.95 | -1.60% | 15,997 |
| Aug 20, 2026 | 40.80 | 40.80 | 39.50 | 40.60 | 40.60 | -0.49% | 3,011 |
| Aug 19, 2026 | 39.20 | 41.90 | 39.20 | 40.80 | 40.80 | 2.00% | 1,965 |
| 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 |