Skip to main content
logo
NGL Fine-Chem Limited (NSE:NGLFINE)
India flag India · Delayed Price · Currency is INR
2,229.80
+97.20 (4.56%)
Apr 6, 2026, 3:29 PM IST

NSE:NGLFINE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 6, 20262,128.602,255.802,100.402,223.502,223.504.26%4,949
Apr 2, 20262,059.102,149.902,021.302,132.602,132.602.47%2,994
Apr 1, 20262,100.002,194.902,062.002,081.202,081.201.17%11,407
Mar 30, 20262,149.102,149.101,998.102,057.102,057.10-3.04%7,397
Mar 27, 20262,235.002,256.702,075.502,121.702,121.70-5.32%6,738
Mar 25, 20262,213.202,429.902,199.902,241.002,241.004.08%10,521
Mar 24, 20262,101.002,166.602,070.002,153.202,153.205.31%2,252
Mar 23, 20262,180.002,180.002,007.002,044.702,044.70-6.37%4,131
Mar 20, 20262,230.002,230.002,165.602,183.802,183.80-0.90%997
Mar 19, 20262,170.102,247.902,170.002,203.602,203.601.13%1,794
Mar 18, 20262,224.102,290.002,144.202,178.902,178.90-0.56%4,432
Mar 17, 20262,212.602,260.302,138.002,191.202,191.200.52%3,190
Mar 16, 20262,117.902,323.902,117.902,179.902,179.901.38%7,832
Mar 13, 20262,345.302,345.302,115.402,150.202,150.20-7.86%13,325
Mar 12, 20262,575.002,575.002,323.002,333.602,333.60-4.01%3,755
Mar 11, 20262,399.102,524.802,358.102,431.002,431.002.85%8,526
Mar 10, 20262,260.002,414.902,260.002,363.602,363.604.74%3,823
Mar 9, 20262,363.002,363.002,222.002,256.602,256.60-6.17%4,921
Mar 6, 20262,348.002,438.802,347.702,404.902,404.902.92%5,815
Mar 5, 20262,336.402,410.902,316.402,336.702,336.700.01%3,260
Mar 4, 20262,400.002,400.002,251.002,336.402,336.40-2.74%9,814
Mar 2, 20262,232.002,499.002,196.502,402.202,402.204.39%17,236
Feb 27, 20262,304.402,326.402,286.202,301.202,301.20-0.14%1,374
Feb 26, 20262,276.102,324.502,244.702,304.402,304.402.76%2,227
Feb 25, 20262,270.802,273.902,206.802,242.502,242.50-0.54%2,875
Feb 24, 20262,270.902,299.002,240.202,254.602,254.60-0.22%2,910
Feb 23, 20262,398.002,398.002,235.002,259.602,259.60-3.70%3,518
Feb 20, 20262,348.002,429.702,300.002,346.402,346.403.96%12,408
Feb 19, 20262,389.702,389.702,240.002,257.102,257.10-2.85%2,592
Feb 18, 20262,278.002,449.902,185.202,323.402,323.402.94%12,909
Feb 17, 20262,244.202,342.602,230.102,257.102,257.10-1.41%4,769
Feb 16, 20262,300.002,381.902,255.002,289.402,289.400.53%7,295
Feb 13, 20262,203.002,300.002,172.102,277.402,277.401.63%7,595
Feb 12, 20262,237.002,300.002,214.702,240.902,240.900.26%4,724
Feb 11, 20262,207.002,283.502,207.002,235.002,235.000.81%2,788
Feb 10, 20262,297.002,420.002,183.002,217.002,217.00-0.11%8,819
Feb 9, 20262,220.002,280.002,181.302,219.402,219.401.32%9,652
Feb 6, 20262,270.102,270.102,076.502,190.402,190.40-3.51%23,643
Feb 5, 20262,440.002,575.002,221.102,270.102,270.104.89%82,610
Feb 4, 20262,050.002,164.202,010.002,164.202,164.2020.00%26,212
Feb 3, 20261,780.001,825.001,750.001,803.501,803.502.60%5,775
Feb 2, 20261,730.001,830.001,659.201,757.801,757.802.18%3,500
Feb 1, 20261,737.801,777.301,555.501,720.301,720.302.56%3,524
Jan 30, 20261,776.301,776.301,652.701,677.301,677.30-5.57%2,662
Jan 29, 20261,710.001,800.001,700.001,776.301,776.303.85%7,181
Jan 28, 20261,579.801,765.001,564.101,710.501,710.509.21%6,717
Jan 27, 20261,510.001,595.801,510.001,566.201,566.202.60%3,581
Jan 23, 20261,590.101,634.801,505.001,526.501,526.50-3.77%2,440
Jan 22, 20261,510.201,600.001,500.201,586.301,586.305.68%3,767
Jan 21, 20261,523.701,565.001,483.501,501.001,501.00-2.00%3,256