Nakoda Group of Industries Limited (NSE:NGILPP1)
India · Delayed Price · Currency is INR 18.54
+3.00 (19.31%)
At close: May 8, 2025
NSE:NGILPP1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 16.00 | 18.54 | 15.64 | 18.54 | 18.54 | 19.31% | 1,713 |
| May 7, 2025 | 18.40 | 18.49 | 15.51 | 15.54 | 15.54 | -16.00% | 1,508 |
| May 6, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.58% | 2,007 |
| May 5, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -2.62% | 2 |
| Apr 30, 2025 | 19.63 | 19.63 | 19.50 | 19.50 | 19.50 | -0.66% | 51 |
| Apr 29, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 2.45% | 50 |
| Apr 28, 2025 | 20.94 | 20.94 | 16.26 | 19.16 | 19.16 | 9.36% | 502 |
| Apr 24, 2025 | 16.11 | 18.84 | 16.11 | 17.52 | 17.52 | 6.05% | 390 |
| Apr 23, 2025 | 18.99 | 18.99 | 16.51 | 16.52 | 16.52 | 0.06% | 4,989 |
| Apr 22, 2025 | 21.97 | 21.97 | 15.52 | 16.51 | 16.51 | -11.09% | 14,310 |
| Apr 21, 2025 | 16.93 | 19.75 | 16.51 | 18.57 | 18.57 | 12.48% | 23 |
| Apr 17, 2025 | 18.59 | 18.59 | 16.05 | 16.51 | 16.51 | -8.07% | 12,002 |
| Apr 16, 2025 | 16.84 | 18.95 | 16.00 | 17.96 | 17.96 | 8.78% | 12,118 |
| Apr 11, 2025 | 16.00 | 18.05 | 15.06 | 16.51 | 16.51 | -11.71% | 12,116 |
| Apr 8, 2025 | 18.48 | 18.70 | 18.48 | 18.70 | 18.70 | 1.19% | 26 |
| Apr 7, 2025 | 17.50 | 18.48 | 17.50 | 18.48 | 18.48 | 5.60% | 7 |
| Apr 4, 2025 | 18.95 | 18.95 | 16.06 | 17.50 | 17.50 | -4.79% | 4 |
| Apr 3, 2025 | 18.10 | 18.95 | 18.10 | 18.38 | 18.38 | -2.96% | 3 |
| Apr 1, 2025 | 18.36 | 18.94 | 18.36 | 18.94 | 18.94 | 3.16% | 3 |
| Mar 28, 2025 | 17.00 | 18.38 | 16.99 | 18.36 | 18.36 | 2.23% | 2,018 |
| Mar 27, 2025 | 15.14 | 18.89 | 15.12 | 17.96 | 17.96 | -4.97% | 3,222 |
| Mar 26, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.16% | 2 |
| Mar 25, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 1.72% | 1 |
| Mar 24, 2025 | 19.71 | 19.71 | 18.40 | 18.61 | 18.61 | -5.58% | 672 |
| Mar 21, 2025 | 18.32 | 19.74 | 18.32 | 19.71 | 19.71 | 7.59% | 21 |
| Mar 20, 2025 | 19.89 | 19.89 | 16.01 | 18.32 | 18.32 | -0.92% | 322 |
| Mar 19, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 3.30% | 1 |
| Mar 18, 2025 | 18.03 | 18.03 | 16.05 | 17.90 | 17.90 | 19.10% | 3,453 |
| Mar 17, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -11.69% | 2,501 |
| Mar 13, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.12% | 1 |
| Mar 12, 2025 | 18.05 | 18.10 | 17.00 | 17.00 | 17.00 | -5.56% | 601 |
| Mar 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.37% | 1 |
| Mar 10, 2025 | 16.75 | 18.25 | 16.75 | 18.25 | 18.25 | 6.85% | 22 |
| Mar 7, 2025 | 17.01 | 18.99 | 17.01 | 17.08 | 17.08 | 0.23% | 377 |
| Mar 6, 2025 | 19.14 | 19.90 | 17.00 | 17.04 | 17.04 | -6.58% | 697 |
| Mar 5, 2025 | 18.19 | 18.29 | 16.95 | 18.24 | 18.24 | 1.05% | 805 |
| Feb 27, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.84% | 25 |
| Feb 25, 2025 | 17.90 | 20.98 | 17.90 | 17.90 | 17.90 | -1.21% | 4 |
| Feb 21, 2025 | 18.75 | 18.75 | 17.87 | 18.12 | 18.12 | -2.69% | 532 |
| Feb 20, 2025 | 21.89 | 21.89 | 18.62 | 18.62 | 18.62 | -2.00% | 131 |
| Feb 19, 2025 | 18.46 | 19.00 | 15.19 | 19.00 | 19.00 | 2.93% | 113 |
| Feb 18, 2025 | 21.38 | 21.38 | 17.85 | 18.46 | 18.46 | -13.70% | 322 |
| Feb 17, 2025 | 21.95 | 21.95 | 18.57 | 21.39 | 21.39 | 6.95% | 179 |
| Feb 14, 2025 | 15.49 | 21.19 | 15.49 | 20.00 | 20.00 | 5.49% | 775 |
| Feb 13, 2025 | 21.44 | 21.44 | 18.96 | 18.96 | 18.96 | 0.26% | 1,029 |
| Feb 12, 2025 | 18.78 | 20.97 | 18.78 | 18.91 | 18.91 | -0.11% | 1,746 |
| Feb 11, 2025 | 20.04 | 20.05 | 18.79 | 18.93 | 18.93 | -5.59% | 428 |
| Feb 10, 2025 | 22.55 | 22.55 | 19.99 | 20.05 | 20.05 | -8.86% | 3,772 |
| Feb 7, 2025 | 20.21 | 22.00 | 19.90 | 22.00 | 22.00 | 9.62% | 7,214 |
| Feb 6, 2025 | 22.20 | 22.20 | 19.62 | 20.07 | 20.07 | -8.98% | 1,364 |