Skip to main content
logo
NGL Fine-Chem Limited (NSE:NGLFINE)
India flag India · Delayed Price · Currency is INR
3,055.60
+10.20 (0.33%)
Jun 19, 2026, 3:29 PM IST

NSE:NGLFINE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20263,059.003,166.003,013.803,055.603,055.600.33%15,448
Jun 18, 20262,974.003,074.502,830.003,045.403,045.403.93%27,072
Jun 17, 20262,982.003,095.902,877.202,930.302,930.30-1.56%35,458
Jun 16, 20263,112.703,133.902,852.802,976.702,976.70-4.26%34,309
Jun 15, 20263,186.003,200.003,060.003,109.303,109.301.98%53,959
Jun 12, 20262,765.403,144.002,765.403,048.803,048.8012.23%102,235
Jun 11, 20262,813.902,843.002,678.402,716.502,716.50-3.39%10,705
Jun 10, 20262,834.002,894.902,732.902,811.802,811.80-0.32%18,459
Jun 9, 20262,685.102,946.802,637.102,820.702,820.706.31%33,201
Jun 8, 20262,718.002,779.902,566.502,653.302,653.30-3.26%12,346
Jun 5, 20262,589.802,850.002,589.802,742.602,742.606.23%40,222
Jun 4, 20262,622.302,687.802,550.002,581.702,581.70-2.40%9,027
Jun 3, 20262,654.502,717.002,551.602,645.102,645.10-0.35%17,530
Jun 2, 20262,737.802,764.402,622.102,654.502,654.50-3.12%9,490
Jun 1, 20262,834.402,970.002,705.002,740.002,740.00-1.62%20,923
May 29, 20262,697.602,878.002,690.102,785.102,785.103.24%15,999
May 27, 20262,819.802,878.402,636.002,697.602,697.60-4.33%13,089
May 26, 20262,830.002,927.902,772.102,819.802,819.80-1.37%33,214
May 25, 20262,900.003,005.002,801.102,858.902,858.904.50%100,089
May 22, 20262,569.802,879.802,288.502,735.802,735.809.35%100,556
May 21, 20262,450.002,525.002,405.002,501.902,501.903.81%11,247
May 20, 20262,240.802,525.002,176.002,410.102,410.105.86%16,647
May 19, 20262,221.502,339.902,174.402,276.702,276.701.20%4,880
May 18, 20262,369.302,369.302,210.002,249.802,249.80-4.28%5,441
May 15, 20262,294.202,450.002,238.102,350.502,350.503.47%18,876
May 14, 20262,164.502,300.002,106.102,271.702,271.704.34%10,759
May 13, 20262,188.602,228.802,161.102,177.202,177.20-0.52%4,809
May 12, 20262,257.102,270.902,171.102,188.602,188.60-3.99%11,121
May 11, 20262,333.602,359.402,238.202,279.502,279.50-2.61%12,955
May 8, 20262,630.002,656.602,283.102,340.702,340.70-11.89%36,577
May 7, 20262,670.002,738.502,608.202,656.602,656.600.60%11,499
May 6, 20262,498.002,767.902,472.102,640.802,640.808.23%53,980
May 5, 20262,259.102,498.002,215.102,440.002,440.008.01%18,538
May 4, 20262,202.002,280.002,159.002,259.102,259.102.01%4,652
Apr 30, 20262,277.802,281.102,160.002,214.502,214.50-2.95%8,734
Apr 29, 20262,299.002,299.102,250.102,281.802,281.800.67%3,596
Apr 28, 20262,329.102,339.502,248.902,266.702,266.70-2.19%3,373
Apr 27, 20262,269.302,417.802,199.202,317.402,317.403.65%13,135
Apr 24, 20262,289.002,335.402,195.302,235.902,235.90-2.19%6,734
Apr 23, 20262,285.802,425.002,260.002,286.002,286.000.51%9,362
Apr 22, 20262,263.202,315.002,254.002,274.402,274.400.73%1,834
Apr 21, 20262,325.002,325.002,251.102,258.002,258.00-1.80%2,473
Apr 20, 20262,226.602,350.002,197.002,299.302,299.303.27%9,400
Apr 17, 20262,250.302,309.202,200.002,226.602,226.60-0.92%6,855
Apr 16, 20262,323.702,389.702,230.002,247.302,247.30-3.29%5,358
Apr 15, 20262,322.002,445.002,223.802,323.702,323.703.60%12,918
Apr 13, 20262,286.902,325.002,207.202,243.002,243.00-3.78%7,846
Apr 10, 20262,411.602,462.802,305.002,331.202,331.20-1.30%3,775
Apr 9, 20262,344.102,495.002,344.002,361.802,361.801.30%13,907
Apr 8, 20262,278.202,344.002,225.002,331.402,331.405.41%4,319