Skip to main content
Naga Dhunseri Group Limited (NSE:NDGL)
India flag India · Delayed Price · Currency is INR
2,677.20
-13.50 (-0.50%)
Apr 29, 2026, 3:29 PM IST

Naga Dhunseri Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,768.002,800.002,645.002,690.702,690.70-0.38%197
Apr 27, 20262,689.002,750.002,636.302,701.002,701.001.92%183
Apr 24, 20262,698.002,699.002,571.002,650.002,650.00-0.69%116
Apr 23, 20262,629.002,670.002,585.102,668.402,668.401.57%92
Apr 22, 20262,600.002,658.002,580.002,627.102,627.101.10%171
Apr 21, 20262,683.002,691.002,580.002,598.502,598.50-1.43%663
Apr 20, 20262,652.002,745.002,590.102,636.302,636.301.23%232
Apr 17, 20262,626.002,672.002,547.202,604.202,604.200.55%477
Apr 16, 20262,572.002,640.002,526.002,590.002,590.000.73%255
Apr 15, 20262,550.002,600.002,511.002,571.202,571.203.22%1,041
Apr 13, 20262,352.002,585.002,311.002,491.002,491.00-1.87%99
Apr 10, 20262,510.002,550.002,505.002,538.402,538.402.62%122
Apr 9, 20262,485.002,515.002,460.002,473.602,473.60-0.35%56
Apr 8, 20262,609.602,609.602,431.002,482.402,482.40-2.02%771
Apr 7, 20262,479.002,550.002,401.002,533.602,533.604.20%157
Apr 6, 20262,448.002,469.002,340.502,431.402,431.402.28%83
Apr 2, 20262,371.402,438.002,264.702,377.302,377.300.25%214
Apr 1, 20262,348.002,399.002,322.002,371.402,371.408.49%428
Mar 30, 20262,180.002,250.002,110.002,185.802,185.80-0.71%629
Mar 27, 20262,525.002,643.902,100.002,201.502,201.50-15.61%2,953
Mar 25, 20262,525.002,643.902,521.102,608.602,608.604.20%229
Mar 24, 20262,635.102,694.802,472.002,503.502,503.50-4.86%138
Mar 23, 20262,630.002,700.002,630.002,631.502,631.500.06%778
Mar 20, 20262,649.002,649.002,570.002,630.002,630.000.87%33
Mar 19, 20262,516.002,639.002,501.302,607.402,607.400.65%83
Mar 18, 20262,295.002,730.802,295.002,590.602,590.6013.84%1,361
Mar 17, 20262,262.202,290.002,262.002,275.702,275.701.08%59
Mar 16, 20262,340.002,344.902,220.402,251.402,251.40-3.09%246
Mar 13, 20262,382.102,410.002,323.002,323.302,323.30-3.16%113
Mar 12, 20262,449.002,450.002,370.002,399.102,399.10-2.10%200
Mar 11, 20262,640.002,640.002,391.102,450.602,450.601.41%58
Mar 10, 20262,498.002,498.002,390.002,416.502,416.501.54%38
Mar 9, 20262,450.002,450.002,302.002,379.902,379.90-4.80%308
Mar 6, 20262,412.002,573.902,411.502,500.002,500.00-0.25%21
Mar 5, 20262,580.202,699.002,475.002,506.202,506.20-2.87%297
Mar 4, 20262,505.002,599.002,450.002,580.202,580.202.96%104
Mar 2, 20262,570.002,570.002,486.002,506.002,506.00-3.24%215
Feb 27, 20262,679.902,679.902,558.502,590.002,590.000.10%101
Feb 26, 20262,587.302,587.302,462.102,587.302,587.302.32%95
Feb 25, 20262,535.102,550.002,525.002,528.602,528.600.14%76
Feb 24, 20262,551.902,625.002,525.002,525.002,525.00-1.05%125
Feb 23, 20262,581.502,584.802,510.102,551.902,551.90-1.73%148
Feb 20, 20262,695.102,695.102,581.102,596.802,596.80-2.36%82
Feb 19, 20262,690.002,699.002,600.002,659.702,659.700.31%28
Feb 18, 20262,633.502,710.002,565.102,651.602,651.602.45%657
Feb 17, 20262,645.002,645.002,450.102,588.202,588.202.86%483
Feb 16, 20262,500.002,535.002,500.002,516.302,516.30-0.45%230
Feb 13, 20262,510.102,572.202,510.102,527.602,527.60-2.74%480
Feb 12, 20262,665.002,780.002,551.002,598.702,598.70-2.36%200
Feb 11, 20262,794.902,794.902,650.702,661.402,661.40-1.82%146
Feb 10, 20262,790.102,800.002,689.902,710.602,710.60-2.37%108
Feb 9, 20262,694.902,800.002,670.102,776.302,776.307.61%166
Feb 6, 20262,587.002,587.002,580.002,580.002,580.00-0.69%8
Feb 5, 20262,650.002,650.002,559.102,597.802,597.800.32%21
Feb 4, 20262,678.002,678.002,545.102,589.502,589.50-2.56%636
Feb 3, 20262,979.002,999.002,521.002,657.602,657.605.00%392
Feb 2, 20262,650.002,650.002,525.002,531.002,531.00-0.99%77
Feb 1, 20262,565.002,600.002,525.202,556.302,556.30-0.16%77
Jan 30, 20262,602.402,660.002,550.002,560.402,560.40-1.12%450
Jan 29, 20262,625.002,679.002,500.002,589.502,589.503.22%105
Jan 28, 20262,470.002,600.002,405.002,508.702,508.700.01%676
Jan 27, 20262,576.002,645.002,492.002,508.402,508.40-2.59%350
Jan 23, 20262,582.002,600.002,574.002,575.002,575.00-0.19%110
Jan 22, 20262,565.002,709.002,555.002,580.002,580.001.25%123
Jan 21, 20262,640.002,647.402,501.002,548.202,548.20-3.75%270
Jan 20, 20262,670.002,699.702,625.102,647.402,647.40-0.85%78
Jan 19, 20262,683.002,820.002,666.002,670.202,670.20-2.00%225
Jan 16, 20262,749.902,843.802,708.402,724.702,724.70-1.82%381
Jan 14, 20262,795.002,970.002,769.002,775.202,775.20-0.89%515
Jan 13, 20262,795.002,902.702,767.102,800.102,800.100.17%135
Jan 12, 20262,789.002,805.002,745.702,795.302,795.30-0.71%779
Jan 9, 20263,040.003,040.002,801.002,815.302,815.300.79%682
Jan 8, 20262,788.702,847.402,780.002,793.302,793.300.16%185
Jan 7, 20262,835.002,835.002,761.002,788.702,788.70-2.32%401
Jan 6, 20262,894.902,894.902,820.102,855.002,855.000.99%69
Jan 5, 20262,810.002,889.002,810.002,827.102,827.100.82%502
Jan 2, 20262,946.002,946.002,800.002,804.002,804.00-0.80%453
Jan 1, 20262,863.702,900.002,800.002,826.702,826.70-1.29%111
Dec 31, 20252,879.202,879.202,790.002,863.702,863.700.85%863
Dec 30, 20252,888.002,888.002,805.402,839.602,839.601.29%118
Dec 29, 20252,861.102,904.802,800.002,803.402,803.40-2.98%304
Dec 26, 20252,949.902,949.902,800.002,889.402,889.40-0.02%196
Dec 24, 20252,894.002,894.002,835.002,890.002,890.001.52%204
Dec 23, 20252,880.002,880.002,830.002,846.602,846.60-0.25%300
Dec 22, 20252,880.002,880.002,841.502,853.802,853.800.43%122
Dec 19, 20252,843.002,890.002,830.002,841.502,841.50-0.02%191
Dec 18, 20252,830.002,869.002,830.002,842.002,842.000.12%87
Dec 17, 20252,870.002,910.002,831.202,838.502,838.50-1.86%469
Dec 16, 20252,935.002,947.502,868.102,892.402,892.40-1.87%439
Dec 15, 20252,984.002,984.002,930.002,947.502,947.500.72%235
Dec 12, 20252,896.003,019.502,896.002,926.302,926.30-0.94%229
Dec 11, 20253,094.803,094.802,893.802,954.102,954.10-0.18%381
Dec 10, 20253,065.003,070.002,950.002,959.402,959.40-0.69%200
Dec 9, 20252,970.003,000.002,867.002,980.102,980.10-0.29%206
Dec 8, 20253,030.003,039.902,970.002,988.702,988.70-1.36%212
Dec 5, 20253,094.003,120.002,974.503,030.003,030.00-2.06%190
Dec 4, 20253,127.403,127.403,090.003,093.603,093.60-1.08%226
Dec 3, 20253,301.103,309.903,060.003,127.403,127.40-5.85%424
Dec 2, 20253,368.003,368.003,290.003,321.703,321.70-1.40%324
Dec 1, 20253,473.003,473.003,350.003,369.003,369.00-3.00%117