NSE:NGIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	41.33	43.50	40.17	43.00	43.00	3.54%	15,379
Nov 9, 2026	43.65	43.65	40.21	41.53	41.53	-2.83%	2,695
Nov 8, 2026	45.50	45.50	41.25	42.74	42.74	-1.32%	18,941
Nov 6, 2026	42.80	44.85	42.80	43.31	43.31	0.23%	54,132
Nov 5, 2026	43.50	44.50	42.90	43.21	43.21	-1.46%	7,936
Nov 4, 2026	45.00	45.00	42.82	43.85	43.85	-1.02%	4,378
Nov 3, 2026	43.81	45.75	42.25	44.30	44.30	0.54%	223,716
Nov 2, 2026	46.50	46.79	43.00	44.06	44.06	0.25%	221,757
Oct 30, 2026	42.69	46.90	39.50	43.95	43.95	3.39%	205,848
Oct 29, 2026	40.87	43.40	38.00	42.51	42.51	7.13%	273,701
Oct 28, 2026	37.90	40.80	35.20	39.68	39.68	9.64%	271,651
Oct 27, 2026	36.23	36.95	35.81	36.19	36.19	-0.11%	2,372
Oct 26, 2026	39.00	39.00	35.10	36.23	36.23	0.67%	1,526
Oct 23, 2026	40.00	40.00	30.02	35.99	35.99	-0.74%	77,905
Oct 22, 2026	37.11	39.50	35.47	36.26	36.26	-2.87%	13,338
Oct 21, 2026	38.93	39.94	37.10	37.33	37.33	-4.11%	5,356
Oct 19, 2026	39.50	40.21	37.60	38.93	38.93	-1.44%	27,674
Oct 16, 2026	38.20	40.00	35.50	39.50	39.50	7.63%	106,551
Oct 15, 2026	37.30	37.70	35.05	36.70	36.70	-2.45%	34,976
Oct 14, 2026	37.34	38.38	36.50	37.62	37.62	2.76%	432
Oct 13, 2026	41.25	41.25	36.46	36.61	36.61	-3.17%	7,478
Oct 12, 2026	37.00	38.95	37.00	37.81	37.81	0.85%	1,071
Oct 9, 2026	38.49	38.49	36.98	37.49	37.49	-0.69%	6,892
Oct 8, 2026	36.51	38.00	36.51	37.75	37.75	1.02%	584
Oct 7, 2026	36.94	38.40	36.00	37.37	37.37	3.37%	7,919
Oct 6, 2026	36.82	38.40	35.96	36.15	36.15	-1.85%	13,331
Oct 5, 2026	38.50	41.35	35.99	36.83	36.83	-4.16%	37,292
Oct 1, 2026	39.11	41.42	36.26	38.43	38.43	-1.74%	83,230
Sep 30, 2026	41.00	41.98	39.07	39.11	39.11	-1.54%	36,513
Sep 29, 2026	40.38	41.75	39.20	39.72	39.72	-3.59%	20,795
Sep 28, 2026	41.05	42.00	38.20	41.20	41.20	4.30%	43,153
Sep 25, 2026	40.20	41.00	35.55	39.50	39.50	0.43%	95,109
Sep 24, 2026	40.17	40.50	39.00	39.33	39.33	-1.13%	1,694
Sep 23, 2026	40.90	40.90	38.65	39.78	39.78	1.90%	1,886
Sep 22, 2026	38.20	40.49	38.16	39.04	39.04	2.31%	214,313
Sep 21, 2026	39.50	40.99	38.00	38.16	38.16	0.32%	54,121
Sep 18, 2026	36.33	38.43	35.94	38.04	38.04	8.87%	33,418
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