Skip to main content
logo
NGL Fine-Chem Limited (NSE:NGLFINE)
India flag India · Delayed Price · Currency is INR
2,900.00
-34.80 (-1.19%)
Nov 11, 2026, 1:19 PM IST

NSE:NGLFINE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 20262,990.602,990.602,890.002,900.002,900.00-1.19%4,120
Nov 9, 20262,921.303,000.002,845.002,934.802,934.801.97%11,360
Nov 8, 20262,950.002,990.602,848.802,878.102,878.101.61%2,658
Nov 6, 20262,879.202,879.202,785.002,832.402,832.40-0.97%3,612
Nov 5, 20262,699.002,951.802,699.002,860.202,860.207.80%12,312
Nov 4, 20262,552.202,683.902,531.802,653.202,653.203.59%2,001
Nov 3, 20262,533.402,585.502,524.002,561.202,561.201.04%1,718
Nov 2, 20262,543.002,579.902,516.902,534.902,534.900.35%2,841
Oct 30, 20262,615.102,625.902,500.902,526.002,526.00-3.32%2,713
Oct 29, 20262,633.602,647.902,560.402,612.802,612.800.08%2,084
Oct 28, 20262,614.502,664.802,580.202,610.602,610.60-0.83%2,655
Oct 27, 20262,660.202,665.002,600.102,632.502,632.500.32%1,663
Oct 26, 20262,605.002,684.902,590.002,624.102,624.10-0.80%3,702
Oct 23, 20262,668.002,668.002,452.102,645.202,645.20-0.05%19,360
Oct 22, 20262,551.202,800.002,551.202,646.502,646.500.88%71,200
Oct 21, 20262,758.902,800.002,601.002,623.402,623.40-5.39%3,888
Oct 19, 20262,795.902,818.202,719.202,772.902,772.90-0.42%1,786
Oct 16, 20262,800.002,857.202,770.002,784.602,784.60-0.77%3,342
Oct 15, 20262,867.402,884.502,800.002,806.302,806.30-2.13%1,381
Oct 14, 20262,877.402,904.002,856.202,867.402,867.40-0.35%1,512
Oct 13, 20262,915.802,917.602,830.102,877.402,877.40-0.82%2,370
Oct 12, 20262,956.902,956.902,868.102,901.302,901.30-0.81%3,517
Oct 9, 20263,001.003,029.902,900.002,925.002,925.00-2.46%3,060
Oct 8, 20263,157.103,157.102,975.002,998.902,998.90-4.32%3,947
Oct 7, 20263,122.103,250.303,080.503,134.203,134.200.39%10,470
Oct 6, 20263,032.903,184.002,995.003,122.103,122.104.48%18,062
Oct 5, 20262,930.003,045.002,841.002,988.302,988.302.20%7,251
Oct 1, 20262,885.702,972.002,851.002,924.002,924.000.50%15,235
Sep 30, 20262,893.902,944.702,823.102,909.502,909.501.34%4,054
Sep 29, 20262,736.002,948.002,715.102,870.902,870.905.16%22,597
Sep 28, 20262,906.102,906.102,709.202,730.002,730.00-6.06%10,634
Sep 25, 20262,975.502,980.002,844.302,906.102,906.100.39%6,224
Sep 24, 20262,801.002,965.002,760.102,894.902,894.902.28%24,655
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