NGL Fine-Chem Limited (NSE:NGLFINE)
India · Delayed Price · Currency is INR 2,268.00
-55.40 (-2.38%)
Feb 19, 2026, 2:10 PM IST
NGL Fine-Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 2,278.00 | 2,449.90 | 2,185.20 | 2,323.40 | 2,323.40 | 2.94% | 12,909 |
| Feb 17, 2026 | 2,244.20 | 2,342.60 | 2,230.10 | 2,257.10 | 2,257.10 | -1.41% | 4,769 |
| Feb 16, 2026 | 2,300.00 | 2,381.90 | 2,255.00 | 2,289.40 | 2,289.40 | 0.53% | 7,295 |
| Feb 13, 2026 | 2,203.00 | 2,300.00 | 2,172.10 | 2,277.40 | 2,277.40 | 1.63% | 7,595 |
| Feb 12, 2026 | 2,237.00 | 2,300.00 | 2,214.70 | 2,240.90 | 2,240.90 | 0.26% | 4,724 |
| Feb 11, 2026 | 2,207.00 | 2,283.50 | 2,207.00 | 2,235.00 | 2,235.00 | 0.81% | 2,788 |
| Feb 10, 2026 | 2,297.00 | 2,420.00 | 2,183.00 | 2,217.00 | 2,217.00 | -0.11% | 8,819 |
| Feb 9, 2026 | 2,220.00 | 2,280.00 | 2,181.30 | 2,219.40 | 2,219.40 | 1.32% | 9,652 |
| Feb 6, 2026 | 2,270.10 | 2,270.10 | 2,076.50 | 2,190.40 | 2,190.40 | -3.51% | 23,643 |
| Feb 5, 2026 | 2,440.00 | 2,575.00 | 2,221.10 | 2,270.10 | 2,270.10 | 4.89% | 82,610 |
| Feb 4, 2026 | 2,050.00 | 2,164.20 | 2,010.00 | 2,164.20 | 2,164.20 | 20.00% | 26,212 |
| Feb 3, 2026 | 1,780.00 | 1,825.00 | 1,750.00 | 1,803.50 | 1,803.50 | 2.60% | 5,775 |
| Feb 2, 2026 | 1,730.00 | 1,830.00 | 1,659.20 | 1,757.80 | 1,757.80 | 2.18% | 3,500 |
| Feb 1, 2026 | 1,737.80 | 1,777.30 | 1,555.50 | 1,720.30 | 1,720.30 | 2.56% | 3,524 |
| Jan 30, 2026 | 1,776.30 | 1,776.30 | 1,652.70 | 1,677.30 | 1,677.30 | -5.57% | 2,662 |
| Jan 29, 2026 | 1,710.00 | 1,800.00 | 1,700.00 | 1,776.30 | 1,776.30 | 3.85% | 7,181 |
| Jan 28, 2026 | 1,579.80 | 1,765.00 | 1,564.10 | 1,710.50 | 1,710.50 | 9.21% | 6,717 |
| Jan 27, 2026 | 1,510.00 | 1,595.80 | 1,510.00 | 1,566.20 | 1,566.20 | 2.60% | 3,581 |
| Jan 23, 2026 | 1,590.10 | 1,634.80 | 1,505.00 | 1,526.50 | 1,526.50 | -3.77% | 2,440 |
| Jan 22, 2026 | 1,510.20 | 1,600.00 | 1,500.20 | 1,586.30 | 1,586.30 | 5.68% | 3,767 |
| Jan 21, 2026 | 1,523.70 | 1,565.00 | 1,483.50 | 1,501.00 | 1,501.00 | -2.00% | 3,256 |
| Jan 20, 2026 | 1,557.00 | 1,592.90 | 1,512.20 | 1,531.70 | 1,531.70 | -1.14% | 5,914 |
| Jan 19, 2026 | 1,500.00 | 1,590.00 | 1,470.10 | 1,549.30 | 1,549.30 | 4.05% | 4,432 |
| Jan 16, 2026 | 1,447.40 | 1,500.00 | 1,440.50 | 1,489.00 | 1,489.00 | 1.33% | 2,102 |
| Jan 14, 2026 | 1,436.30 | 1,496.00 | 1,421.10 | 1,469.40 | 1,469.40 | 2.30% | 2,389 |
| Jan 13, 2026 | 1,415.00 | 1,465.90 | 1,415.00 | 1,436.30 | 1,436.30 | -0.56% | 3,248 |
| Jan 12, 2026 | 1,419.90 | 1,470.00 | 1,357.00 | 1,444.40 | 1,444.40 | 1.73% | 6,042 |
| Jan 9, 2026 | 1,440.70 | 1,481.80 | 1,400.00 | 1,419.90 | 1,419.90 | -2.92% | 1,174 |
| Jan 8, 2026 | 1,513.40 | 1,520.70 | 1,460.00 | 1,462.60 | 1,462.60 | -3.36% | 1,664 |
| Jan 7, 2026 | 1,469.90 | 1,595.90 | 1,426.70 | 1,513.40 | 1,513.40 | 5.80% | 9,074 |
| Jan 6, 2026 | 1,401.00 | 1,449.90 | 1,401.00 | 1,430.50 | 1,430.50 | 0.41% | 1,930 |
| Jan 5, 2026 | 1,421.20 | 1,435.00 | 1,370.30 | 1,424.70 | 1,424.70 | 1.18% | 1,738 |
| Jan 2, 2026 | 1,403.50 | 1,420.00 | 1,391.00 | 1,408.10 | 1,408.10 | 0.82% | 704 |
| Jan 1, 2026 | 1,413.20 | 1,439.20 | 1,364.00 | 1,396.60 | 1,396.60 | -0.68% | 1,097 |
| Dec 31, 2025 | 1,325.00 | 1,433.90 | 1,316.80 | 1,406.20 | 1,406.20 | 5.58% | 4,218 |
| Dec 30, 2025 | 1,297.30 | 1,340.00 | 1,280.00 | 1,331.90 | 1,331.90 | 2.83% | 1,461 |
| Dec 29, 2025 | 1,312.10 | 1,325.00 | 1,280.00 | 1,295.20 | 1,295.20 | -2.10% | 1,031 |
| Dec 26, 2025 | 1,328.50 | 1,354.00 | 1,280.00 | 1,323.00 | 1,323.00 | -1.05% | 2,049 |
| Dec 24, 2025 | 1,317.00 | 1,341.50 | 1,317.00 | 1,337.00 | 1,337.00 | 2.06% | 385 |
| Dec 23, 2025 | 1,307.20 | 1,323.10 | 1,300.00 | 1,310.00 | 1,310.00 | 0.21% | 510 |
| Dec 22, 2025 | 1,278.00 | 1,350.30 | 1,272.80 | 1,307.20 | 1,307.20 | 2.22% | 4,217 |
| Dec 19, 2025 | 1,308.00 | 1,313.90 | 1,271.00 | 1,278.80 | 1,278.80 | -2.09% | 2,049 |
| Dec 18, 2025 | 1,314.10 | 1,325.60 | 1,296.50 | 1,306.10 | 1,306.10 | -1.52% | 1,579 |
| Dec 17, 2025 | 1,315.00 | 1,340.70 | 1,311.10 | 1,326.30 | 1,326.30 | -0.32% | 852 |
| Dec 16, 2025 | 1,318.60 | 1,356.00 | 1,305.80 | 1,330.50 | 1,330.50 | 0.03% | 3,436 |
| Dec 15, 2025 | 1,340.10 | 1,340.10 | 1,300.40 | 1,330.10 | 1,330.10 | 0.26% | 1,642 |
| Dec 12, 2025 | 1,314.80 | 1,339.80 | 1,300.10 | 1,326.70 | 1,326.70 | 0.56% | 3,784 |
| Dec 11, 2025 | 1,325.40 | 1,332.20 | 1,310.30 | 1,319.30 | 1,319.30 | -0.14% | 197 |
| Dec 10, 2025 | 1,305.80 | 1,325.00 | 1,285.10 | 1,321.20 | 1,321.20 | 2.05% | 1,484 |
| Dec 9, 2025 | 1,285.20 | 1,352.50 | 1,285.10 | 1,294.70 | 1,294.70 | 0.65% | 12,071 |