Skip to main content
logo
NGL Fine-Chem Limited (NSE:NGLFINE)
India flag India · Delayed Price · Currency is INR
2,801.00
+299.10 (11.95%)
May 22, 2026, 3:29 PM IST

NSE:NGLFINE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 7, 20262,234.902,247.602,193.002,211.702,211.70-0.53%2,883
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