Skip to main content
logo
NGL Fine-Chem Limited (NSE:NGLFINE)
India flag India · Delayed Price · Currency is INR
2,915.70
+85.30 (3.01%)
Sep 24, 2026, 12:53 PM IST

NSE:NGLFINE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 20262,801.002,965.002,760.102,965.00-4.76%17,464
Sep 23, 20262,838.102,858.502,788.102,830.402,830.40-1.01%3,251
Sep 22, 20262,761.402,875.002,695.002,859.402,859.404.68%16,029
Sep 21, 20262,769.002,799.902,706.202,731.602,731.60-1.32%3,252
Sep 18, 20262,728.802,780.002,670.102,768.202,768.201.95%11,325
Sep 17, 20262,647.102,731.902,625.202,715.302,715.301.55%4,269
Sep 16, 20262,543.202,738.902,505.102,673.802,673.803.56%11,725
Sep 15, 20262,657.202,690.902,541.502,581.802,581.80-2.84%7,736
Sep 11, 20262,723.502,723.502,578.002,657.202,657.20-2.51%8,524
Sep 10, 20262,776.302,790.402,700.002,725.702,725.70-1.18%4,059
Sep 9, 20262,811.602,834.202,750.002,758.302,758.30-1.90%2,466
Sep 8, 20262,887.302,911.802,736.602,811.602,811.60-2.14%9,484
Sep 7, 20262,868.102,907.902,815.202,873.002,873.00-1.19%7,062
Sep 4, 20262,940.002,981.902,890.502,907.502,907.50-1.13%7,107
Sep 3, 20262,719.902,999.802,676.002,940.802,940.809.38%69,056
Sep 2, 20262,664.302,745.002,575.102,688.702,688.701.17%11,220
Sep 1, 20262,640.002,758.002,619.202,657.602,657.600.31%9,055
Aug 31, 20262,800.002,803.002,620.002,649.502,649.50-5.83%18,852
Aug 28, 20262,897.402,897.402,800.002,813.402,813.40-3.02%7,479
Aug 27, 20262,877.302,964.002,830.602,901.102,901.100.83%4,203
Aug 26, 20262,808.002,899.002,808.002,877.302,877.302.62%3,316
Aug 25, 20262,866.002,894.902,782.202,803.802,803.80-2.11%8,829
Aug 24, 20262,950.003,022.002,850.002,864.302,864.30-2.83%12,551
Aug 21, 20263,051.003,051.002,911.002,947.702,947.70-2.82%6,220
Aug 20, 20263,086.003,140.003,000.103,033.303,033.30-0.23%7,553
Aug 19, 20263,051.403,206.602,954.603,040.403,040.400.56%19,655
Aug 18, 20262,940.003,265.002,923.203,023.503,023.504.02%110,560
Aug 17, 20263,489.903,490.002,801.102,908.402,906.65-15.80%58,561
Aug 14, 20263,460.603,529.003,424.103,454.003,451.920.54%3,632
Aug 13, 20263,517.903,570.003,408.503,435.503,433.430.78%15,607
Aug 12, 20263,427.103,602.003,380.003,409.003,406.95-1.12%11,567
Aug 11, 20263,490.503,525.003,425.503,447.703,445.63-0.29%4,992
Aug 10, 20263,403.603,520.003,369.003,457.803,455.721.59%7,370
Aug 7, 20263,420.003,441.003,271.003,403.603,401.55-0.73%4,621
Aug 6, 20263,426.003,529.003,350.103,428.503,426.440.01%14,595
Aug 5, 20263,332.503,448.003,275.003,428.203,426.145.22%6,830
Aug 4, 20263,240.003,324.603,233.803,258.103,256.14-1.05%4,161
Aug 3, 20263,299.003,448.203,200.103,292.803,290.821.00%18,024
Jul 31, 20263,330.103,333.603,250.003,260.303,258.34-0.60%2,437
Jul 30, 20263,278.003,299.203,229.003,280.003,278.030.88%3,675
Jul 29, 20263,212.403,255.503,100.003,251.503,249.541.23%7,170
Jul 28, 20263,220.503,238.303,087.203,212.003,210.07-0.45%6,379
Jul 27, 20263,210.003,349.003,177.503,226.503,224.560.66%7,529
Jul 24, 20263,141.603,218.903,132.203,205.503,203.570.23%2,155
Jul 23, 20263,268.003,280.003,154.503,198.003,196.08-1.79%6,735
Jul 22, 20263,230.303,270.003,132.003,256.203,254.240.58%6,919
Jul 21, 20263,010.003,289.902,995.303,237.403,235.457.55%16,796
Jul 20, 20263,150.003,176.402,953.703,010.003,008.19-3.89%9,326
Jul 17, 20263,090.103,179.803,054.103,131.903,130.021.44%5,127
Jul 16, 20263,138.103,159.003,063.003,087.403,085.54-2.47%2,981