NGL Fine-Chem Limited (NSE:NGLFINE)
India · Delayed Price · Currency is INR 3,213.20
-24.20 (-0.75%)
Jul 22, 2026, 3:29 PM IST
NSE:NGLFINE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 3,230.30 | 3,230.30 | 3,140.10 | 3,140.10 | - | -3.01% | 16,797 |
| Jul 21, 2026 | 3,010.00 | 3,289.90 | 2,995.30 | 3,237.40 | 3,237.40 | 7.55% | 16,796 |
| Jul 20, 2026 | 3,150.00 | 3,176.40 | 2,953.70 | 3,010.00 | 3,010.00 | -3.89% | 9,326 |
| Jul 17, 2026 | 3,090.10 | 3,179.80 | 3,054.10 | 3,131.90 | 3,131.90 | 1.44% | 5,127 |
| Jul 16, 2026 | 3,138.10 | 3,159.00 | 3,063.00 | 3,087.40 | 3,087.40 | -2.47% | 2,981 |
| Jul 15, 2026 | 3,130.80 | 3,184.40 | 3,130.80 | 3,165.50 | 3,165.50 | 1.11% | 4,189 |
| Jul 14, 2026 | 3,198.00 | 3,198.00 | 3,108.10 | 3,130.80 | 3,130.80 | -0.95% | 3,013 |
| Jul 13, 2026 | 3,155.40 | 3,194.10 | 3,114.90 | 3,160.90 | 3,160.90 | -1.02% | 4,936 |
| Jul 10, 2026 | 3,250.00 | 3,276.50 | 3,103.90 | 3,193.60 | 3,193.60 | -0.55% | 5,500 |
| Jul 9, 2026 | 3,272.90 | 3,329.00 | 3,172.00 | 3,211.30 | 3,211.30 | -0.41% | 13,689 |
| Jul 8, 2026 | 3,101.00 | 3,259.00 | 3,027.10 | 3,224.60 | 3,224.60 | 4.28% | 15,502 |
| Jul 7, 2026 | 3,269.30 | 3,319.80 | 3,060.10 | 3,092.30 | 3,092.30 | -4.48% | 18,294 |
| Jul 6, 2026 | 3,230.00 | 3,300.00 | 3,179.30 | 3,237.20 | 3,237.20 | 0.97% | 18,559 |
| Jul 3, 2026 | 2,954.90 | 3,260.00 | 2,954.90 | 3,206.00 | 3,206.00 | 9.14% | 21,793 |
| Jul 2, 2026 | 3,048.00 | 3,051.00 | 2,900.00 | 2,937.60 | 2,937.60 | -2.17% | 8,400 |
| Jul 1, 2026 | 3,062.00 | 3,107.50 | 2,984.90 | 3,002.70 | 3,002.70 | -3.37% | 7,782 |
| Jun 30, 2026 | 3,104.70 | 3,111.00 | 3,018.20 | 3,107.50 | 3,107.50 | 0.78% | 5,847 |
| Jun 29, 2026 | 2,978.80 | 3,118.60 | 2,970.00 | 3,083.40 | 3,083.40 | 3.13% | 8,189 |
| Jun 25, 2026 | 3,073.00 | 3,131.90 | 2,925.20 | 2,989.90 | 2,989.90 | -2.72% | 15,468 |
| Jun 24, 2026 | 3,114.50 | 3,124.00 | 3,031.00 | 3,073.60 | 3,073.60 | 0.13% | 3,871 |
| Jun 23, 2026 | 3,180.00 | 3,232.00 | 3,035.70 | 3,069.70 | 3,069.70 | -2.53% | 26,556 |
| Jun 22, 2026 | 3,041.10 | 3,190.00 | 3,041.10 | 3,149.40 | 3,149.40 | 3.07% | 13,817 |
| Jun 19, 2026 | 3,059.00 | 3,166.00 | 3,013.80 | 3,055.60 | 3,055.60 | 0.33% | 15,448 |
| Jun 18, 2026 | 2,974.00 | 3,074.50 | 2,830.00 | 3,045.40 | 3,045.40 | 3.93% | 27,072 |
| Jun 17, 2026 | 2,982.00 | 3,095.90 | 2,877.20 | 2,930.30 | 2,930.30 | -1.56% | 35,458 |
| Jun 16, 2026 | 3,112.70 | 3,133.90 | 2,852.80 | 2,976.70 | 2,976.70 | -4.26% | 34,309 |
| Jun 15, 2026 | 3,186.00 | 3,200.00 | 3,060.00 | 3,109.30 | 3,109.30 | 1.98% | 53,959 |
| Jun 12, 2026 | 2,765.40 | 3,144.00 | 2,765.40 | 3,048.80 | 3,048.80 | 12.23% | 102,235 |
| Jun 11, 2026 | 2,813.90 | 2,843.00 | 2,678.40 | 2,716.50 | 2,716.50 | -3.39% | 10,705 |
| Jun 10, 2026 | 2,834.00 | 2,894.90 | 2,732.90 | 2,811.80 | 2,811.80 | -0.32% | 18,459 |
| Jun 9, 2026 | 2,685.10 | 2,946.80 | 2,637.10 | 2,820.70 | 2,820.70 | 6.31% | 33,201 |
| Jun 8, 2026 | 2,718.00 | 2,779.90 | 2,566.50 | 2,653.30 | 2,653.30 | -3.26% | 12,346 |
| Jun 5, 2026 | 2,589.80 | 2,850.00 | 2,589.80 | 2,742.60 | 2,742.60 | 6.23% | 40,222 |
| Jun 4, 2026 | 2,622.30 | 2,687.80 | 2,550.00 | 2,581.70 | 2,581.70 | -2.40% | 9,027 |
| Jun 3, 2026 | 2,654.50 | 2,717.00 | 2,551.60 | 2,645.10 | 2,645.10 | -0.35% | 17,530 |
| Jun 2, 2026 | 2,737.80 | 2,764.40 | 2,622.10 | 2,654.50 | 2,654.50 | -3.12% | 9,490 |
| Jun 1, 2026 | 2,834.40 | 2,970.00 | 2,705.00 | 2,740.00 | 2,740.00 | -1.62% | 20,923 |
| May 29, 2026 | 2,697.60 | 2,878.00 | 2,690.10 | 2,785.10 | 2,785.10 | 3.24% | 15,999 |
| May 27, 2026 | 2,819.80 | 2,878.40 | 2,636.00 | 2,697.60 | 2,697.60 | -4.33% | 13,089 |
| May 26, 2026 | 2,830.00 | 2,927.90 | 2,772.10 | 2,819.80 | 2,819.80 | -1.37% | 33,214 |
| May 25, 2026 | 2,900.00 | 3,005.00 | 2,801.10 | 2,858.90 | 2,858.90 | 4.50% | 100,089 |
| May 22, 2026 | 2,569.80 | 2,879.80 | 2,288.50 | 2,735.80 | 2,735.80 | 9.35% | 100,556 |
| May 21, 2026 | 2,450.00 | 2,525.00 | 2,405.00 | 2,501.90 | 2,501.90 | 3.81% | 11,247 |
| May 20, 2026 | 2,240.80 | 2,525.00 | 2,176.00 | 2,410.10 | 2,410.10 | 5.86% | 16,647 |
| May 19, 2026 | 2,221.50 | 2,339.90 | 2,174.40 | 2,276.70 | 2,276.70 | 1.20% | 4,880 |
| May 18, 2026 | 2,369.30 | 2,369.30 | 2,210.00 | 2,249.80 | 2,249.80 | -4.28% | 5,441 |
| May 15, 2026 | 2,294.20 | 2,450.00 | 2,238.10 | 2,350.50 | 2,350.50 | 3.47% | 18,876 |
| May 14, 2026 | 2,164.50 | 2,300.00 | 2,106.10 | 2,271.70 | 2,271.70 | 4.34% | 10,759 |
| May 13, 2026 | 2,188.60 | 2,228.80 | 2,161.10 | 2,177.20 | 2,177.20 | -0.52% | 4,809 |
| May 12, 2026 | 2,257.10 | 2,270.90 | 2,171.10 | 2,188.60 | 2,188.60 | -3.99% | 11,121 |