Skip to main content
NGL Fine-Chem Limited (BOM:524774)
India flag India · Delayed Price · Currency is INR
2,261.65
-53.10 (-2.29%)
At close: Apr 28, 2026

NGL Fine-Chem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,315.002,333.252,250.002,261.652,261.65-2.29%211
Apr 27, 20262,241.452,381.752,206.002,314.752,314.753.62%1,540
Apr 24, 20262,314.952,320.652,169.652,233.902,233.90-2.24%748
Apr 23, 20262,272.002,420.002,270.502,285.202,285.200.50%690
Apr 22, 20262,287.302,292.102,249.652,273.802,273.800.67%335
Apr 21, 20262,315.002,327.952,250.052,258.702,258.70-2.97%65
Apr 20, 20262,254.352,350.002,203.302,327.952,327.954.40%657
Apr 17, 20262,255.502,302.902,201.002,229.752,229.75-1.12%693
Apr 16, 20262,336.702,336.702,225.252,255.052,255.05-3.17%695
Apr 15, 20262,327.052,478.452,258.952,328.852,328.853.88%756
Apr 13, 20262,319.002,320.852,227.352,241.952,241.95-3.75%261
Apr 10, 20262,403.952,414.702,323.052,329.302,329.30-1.76%199
Apr 9, 20262,398.002,491.002,355.102,371.152,371.151.46%969
Apr 8, 20262,250.002,356.552,250.002,337.002,337.005.67%938
Apr 7, 20262,222.602,242.102,187.652,211.552,211.55-0.74%109
Apr 6, 20262,102.602,254.952,102.602,228.002,228.003.79%1,043
Apr 2, 20262,084.202,157.252,020.402,146.702,146.703.09%939
Apr 1, 20262,071.152,188.002,057.752,082.302,082.300.54%868
Mar 30, 20262,171.852,171.852,020.052,071.152,071.15-2.39%523
Mar 27, 20262,194.002,320.002,081.102,121.952,121.95-5.43%773
Mar 25, 20262,191.902,422.002,191.902,243.702,243.704.55%807
Mar 24, 20262,111.902,165.402,064.602,146.002,146.003.74%101
Mar 23, 20262,178.002,178.002,041.202,068.602,068.60-5.42%317
Mar 20, 20262,211.902,230.402,185.802,187.202,187.20-0.69%54
Mar 19, 20262,192.152,249.002,167.752,202.352,202.350.26%193
Mar 18, 20262,231.902,259.802,171.052,196.602,196.60-0.41%244
Mar 17, 20262,221.002,265.002,134.002,205.552,205.551.01%164
Mar 16, 20262,120.002,335.002,119.902,183.552,183.551.47%406
Mar 13, 20262,329.002,329.002,098.552,151.952,151.95-8.03%2,765
Mar 12, 20262,457.852,499.952,325.002,339.852,339.85-3.38%332
Mar 11, 20262,400.002,525.702,354.002,421.602,421.602.81%1,103
Mar 10, 20262,295.102,414.902,289.652,355.352,355.354.68%527
Mar 9, 20262,212.052,449.952,212.052,249.952,249.95-6.42%283
Mar 6, 20262,387.802,437.602,387.802,404.352,404.353.10%205
Mar 5, 20262,365.002,381.002,327.402,331.952,331.950.53%107
Mar 4, 20262,211.952,380.402,211.952,319.602,319.60-3.57%810
Mar 2, 20262,251.002,487.152,211.902,405.502,405.504.90%1,494
Feb 27, 20262,313.302,330.502,286.552,293.052,293.05-0.28%190
Feb 26, 20262,252.502,350.252,252.502,299.552,299.553.10%378
Feb 25, 20262,263.102,264.002,197.102,230.352,230.35-0.72%260
Feb 24, 20262,244.002,286.502,221.402,246.552,246.55-0.50%441
Feb 23, 20262,350.002,384.652,240.102,257.802,257.80-3.76%359
Feb 20, 20262,350.002,395.952,301.202,346.002,346.003.76%892
Feb 19, 20262,422.652,422.652,241.002,260.952,260.95-2.57%266
Feb 18, 20262,300.002,437.002,197.102,320.502,320.502.41%836
Feb 17, 20262,344.952,344.952,230.752,265.902,265.90-1.36%283
Feb 16, 20262,299.002,375.002,273.402,297.102,297.100.24%723
Feb 13, 20262,203.602,298.002,171.102,291.652,291.652.29%212
Feb 12, 20262,241.502,318.902,221.002,240.452,240.45-0.10%301
Feb 11, 20262,204.952,259.902,204.952,242.652,242.650.57%125
Feb 10, 20262,280.002,397.902,183.502,229.952,229.950.47%631
Feb 9, 20262,231.102,282.752,205.002,219.502,219.501.84%2,116
Feb 6, 20262,227.002,267.552,092.802,179.352,179.35-4.47%1,265
Feb 5, 20262,489.002,596.002,231.652,281.352,281.354.25%8,619
Feb 4, 20261,920.002,188.251,920.002,188.252,188.2520.00%4,060
Feb 3, 20261,737.001,823.551,737.001,823.551,823.554.20%621
Feb 2, 20261,749.951,791.001,677.601,750.001,750.003.24%94
Feb 1, 20261,677.301,766.001,587.901,695.051,695.050.09%161
Jan 30, 20261,625.051,762.651,625.051,693.601,693.60-5.12%85
Jan 29, 20261,755.001,790.001,708.801,785.001,785.004.58%332
Jan 28, 20261,580.401,753.001,580.401,706.751,706.7511.08%346
Jan 27, 20261,530.001,536.451,526.001,536.451,536.451.75%16
Jan 23, 20261,585.901,624.651,510.001,510.001,510.00-4.43%114
Jan 22, 20261,561.001,580.001,549.451,580.001,580.004.97%66
Jan 21, 20261,527.001,553.951,491.001,505.201,505.20-1.36%138
Jan 20, 20261,569.301,569.301,525.801,526.001,526.000.15%63
Jan 19, 20261,479.901,530.951,479.901,523.701,523.705.26%121
Jan 16, 20261,470.001,478.951,447.501,447.501,447.50-1.53%19
Jan 14, 20261,443.701,499.001,428.001,470.001,470.001.53%109
Jan 13, 20261,447.851,447.851,407.851,447.851,447.850.20%8
Jan 12, 20261,376.001,460.301,322.001,445.001,445.001.00%340
Jan 9, 20261,415.051,448.351,403.551,430.651,430.65-3.45%57
Jan 8, 20261,510.001,510.001,476.001,481.751,481.75-2.22%12
Jan 7, 20261,437.401,584.001,437.001,515.401,515.406.24%568
Jan 6, 20261,426.701,450.001,408.101,426.451,426.45-0.04%114
Jan 5, 20261,412.501,427.001,370.901,427.001,427.002.64%67
Jan 2, 20261,400.001,400.001,390.351,390.351,390.35-0.69%12
Jan 1, 20261,427.701,427.701,396.401,400.001,400.00-0.64%14
Dec 31, 20251,303.501,427.001,303.501,409.001,409.007.26%167
Dec 30, 20251,310.001,314.101,310.001,313.601,313.601.09%11
Dec 29, 20251,291.001,329.951,262.001,299.501,299.500.62%81
Dec 26, 20251,326.001,393.851,290.801,291.451,291.45-2.69%72
Dec 24, 20251,358.001,358.001,327.201,327.201,327.201.57%11
Dec 23, 20251,306.701,306.701,306.701,306.701,306.70-0.21%1
Dec 22, 20251,288.301,347.801,288.301,309.401,309.402.35%137
Dec 19, 20251,282.601,299.351,279.301,279.351,279.35-2.35%44
Dec 18, 20251,305.201,317.001,301.001,310.101,310.10-0.57%36
Dec 17, 20251,346.701,346.701,308.251,317.551,317.55-8.82%82
Dec 16, 20251,308.701,445.001,308.701,445.001,445.007.57%5
Dec 15, 20251,335.101,343.301,298.101,343.301,343.302.26%30
Dec 12, 20251,325.001,331.651,305.001,313.551,313.55-3.77%57
Dec 11, 20251,309.801,365.001,309.801,365.001,365.003.33%2
Dec 10, 20251,297.601,321.751,295.851,321.001,321.002.09%48
Dec 9, 20251,326.601,344.551,290.001,293.951,293.95-1.60%170
Dec 8, 20251,315.001,315.001,315.001,315.001,315.000.15%2
Dec 5, 20251,286.151,313.001,261.001,313.001,313.000.92%5
Dec 4, 20251,261.051,316.001,261.051,301.051,301.05-1.66%33
Dec 3, 20251,326.601,339.001,311.151,323.051,323.05-1.83%66
Dec 2, 20251,347.701,347.701,347.701,347.701,347.700.55%1
Dec 1, 20251,341.601,341.601,330.001,340.351,340.350.37%23