Naga Dhunseri Group Ltd NDGL
NSE · India · Finance
INR 2,411.00-73.00 (-2.94%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 2,411.00 | -2.94% | INR 2,484.00 | INR 2,500.00 | INR 2,383.00 | 182 |
| 2026-09-30 | INR 2,484.00 | +0.24% | INR 2,478.10 | INR 2,500.00 | INR 2,466.00 | 281 |
| 2026-09-29 | INR 2,478.10 | -1.24% | INR 2,500.00 | INR 2,540.00 | INR 2,470.00 | 119 |
| 2026-09-28 | INR 2,509.10 | -2.58% | INR 2,604.50 | INR 2,605.00 | INR 2,480.00 | 601 |
| 2026-09-25 | INR 2,575.60 | -0.02% | INR 2,583.10 | INR 2,583.10 | INR 2,570.00 | 41 |
| 2026-09-24 | INR 2,576.00 | -0.12% | INR 2,639.90 | INR 2,645.00 | INR 2,572.00 | 100 |
| 2026-09-23 | INR 2,579.00 | -0.42% | INR 2,590.00 | INR 2,625.00 | INR 2,565.00 | 56 |
| 2026-09-22 | INR 2,590.00 | +0.36% | INR 2,670.00 | INR 2,698.90 | INR 2,521.00 | 175 |
| 2026-09-21 | INR 2,580.60 | -2.60% | INR 2,690.00 | INR 2,720.00 | INR 2,500.00 | 285 |
| 2026-09-18 | INR 2,649.50 | -0.15% | INR 2,664.00 | INR 2,690.00 | INR 2,600.00 | 359 |
| 2026-09-17 | INR 2,653.40 | -0.57% | INR 2,699.00 | INR 2,710.00 | INR 2,620.00 | 183 |
| 2026-09-16 | INR 2,668.60 | +0.49% | INR 2,652.30 | INR 2,680.00 | INR 2,601.00 | 71 |
| 2026-09-15 | INR 2,655.50 | -1.36% | INR 2,690.00 | INR 2,795.00 | INR 2,650.00 | 174 |
| 2026-09-11 | INR 2,692.20 | -0.88% | INR 2,660.00 | INR 2,705.00 | INR 2,648.90 | 203 |
| 2026-09-10 | INR 2,716.00 | -0.43% | INR 2,730.70 | INR 2,750.00 | INR 2,700.10 | 255 |
| 2026-09-09 | INR 2,727.60 | -1.71% | INR 2,775.00 | INR 2,799.00 | INR 2,725.00 | 44 |
| 2026-09-08 | INR 2,775.00 | -0.54% | INR 2,820.00 | INR 2,849.00 | INR 2,775.00 | 230 |
| 2026-09-07 | INR 2,790.00 | +0.08% | INR 2,722.00 | INR 2,839.90 | INR 2,722.00 | 121 |
| 2026-09-04 | INR 2,787.70 | +1.09% | INR 2,760.00 | INR 2,840.00 | INR 2,735.50 | 392 |
| 2026-09-03 | INR 2,757.60 | +0.50% | INR 2,795.00 | INR 2,798.00 | INR 2,755.00 | 56 |
| 2026-09-02 | INR 2,743.90 | +0.39% | INR 2,733.00 | INR 2,800.00 | INR 2,701.10 | 153 |
| 2026-09-01 | INR 2,733.20 | -0.99% | INR 2,895.00 | INR 2,895.00 | INR 2,705.00 | 157 |
| 2026-08-31 | INR 2,760.60 | -0.80% | INR 2,789.00 | INR 2,789.00 | INR 2,740.00 | 87 |
| 2026-08-28 | INR 2,783.00 | -1.54% | INR 2,995.00 | INR 2,995.00 | INR 2,700.00 | 322 |
| 2026-08-27 | INR 2,826.50 | -1.17% | INR 2,889.00 | INR 2,895.00 | INR 2,802.80 | 50 |
| 2026-08-26 | INR 2,860.10 | +5.67% | INR 2,750.00 | INR 3,100.00 | INR 2,711.00 | 1.76K |
| 2026-08-25 | INR 2,706.70 | -0.13% | INR 2,696.60 | INR 2,712.10 | INR 2,685.00 | 429 |
| 2026-08-24 | INR 2,710.10 | -0.58% | INR 2,712.40 | INR 2,780.00 | INR 2,698.70 | 35 |
| 2026-08-21 | INR 2,726.00 | +0.52% | INR 2,769.50 | INR 2,769.50 | INR 2,665.00 | 48 |
| 2026-08-20 | INR 2,712.00 | +0.04% | INR 2,720.00 | INR 2,747.10 | INR 2,681.50 | 130 |
| 2026-08-19 | INR 2,711.00 | -0.62% | INR 2,750.00 | INR 2,779.70 | INR 2,701.00 | 191 |
| 2026-08-18 | INR 2,727.90 | -5.24% | INR 2,875.00 | INR 2,875.00 | INR 2,669.00 | 558 |
| 2026-08-17 | INR 2,878.70 | -1.68% | INR 3,100.00 | INR 3,100.00 | INR 2,800.00 | 890 |
| 2026-08-14 | INR 2,927.90 | +0.32% | INR 2,951.00 | INR 3,140.90 | INR 2,825.10 | 1.20K |
| 2026-08-13 | INR 2,918.70 | +2.40% | INR 2,910.00 | INR 3,010.30 | INR 2,750.00 | 978 |
| 2026-08-12 | INR 2,850.20 | +4.90% | INR 2,720.00 | INR 2,909.10 | INR 2,700.00 | 872 |
| 2026-08-11 | INR 2,717.00 | +0.63% | INR 2,700.00 | INR 2,727.00 | INR 2,660.00 | 61 |
| 2026-08-10 | INR 2,700.00 | +1.80% | INR 2,652.30 | INR 2,720.00 | INR 2,600.00 | 152 |
| 2026-08-07 | INR 2,652.30 | -3.55% | INR 2,749.00 | INR 2,800.00 | INR 2,631.00 | 209 |
| 2026-08-06 | INR 2,750.00 | -0.24% | INR 2,760.00 | INR 2,760.00 | INR 2,650.00 | 121 |
| 2026-08-05 | INR 2,756.60 | -1.51% | INR 2,737.00 | INR 2,825.00 | INR 2,720.00 | 86 |
| 2026-08-04 | INR 2,799.00 | -1.76% | INR 2,800.00 | INR 2,800.00 | INR 2,725.00 | 216 |
| 2026-08-03 | INR 2,849.00 | +2.35% | INR 2,805.00 | INR 2,850.00 | INR 2,775.00 | 182 |
| 2026-07-31 | INR 2,783.70 | -0.58% | INR 2,800.00 | INR 2,800.00 | INR 2,750.00 | 42 |
| 2026-07-30 | INR 2,800.00 | +1.64% | INR 2,850.00 | INR 2,850.00 | INR 2,760.00 | 7 |
| 2026-07-29 | INR 2,754.80 | -0.63% | INR 2,772.00 | INR 2,870.00 | INR 2,728.00 | 102 |
| 2026-07-28 | INR 2,772.40 | +1.33% | INR 2,780.00 | INR 2,780.00 | INR 2,720.00 | 36 |
| 2026-07-27 | INR 2,736.00 | -1.39% | INR 2,790.00 | INR 2,850.00 | INR 2,710.10 | 23 |
| 2026-07-24 | INR 2,774.50 | +6.28% | INR 2,610.00 | INR 2,889.90 | INR 2,600.00 | 95 |
| 2026-07-23 | INR 2,610.60 | -2.04% | INR 2,611.00 | INR 2,720.00 | INR 2,600.00 | 61 |
| 2026-07-22 | INR 2,665.00 | -1.04% | INR 2,685.00 | INR 2,750.00 | INR 2,640.00 | 135 |
| 2026-07-21 | INR 2,692.90 | -2.78% | INR 2,756.00 | INR 2,796.00 | INR 2,620.00 | 146 |
| 2026-07-20 | INR 2,769.80 | 0.00% | INR 2,769.80 | INR 2,769.80 | INR 2,769.80 | 0 |
| 2026-07-17 | INR 2,769.80 | -3.78% | INR 2,765.00 | INR 2,848.90 | INR 2,722.00 | 142 |
| 2026-07-16 | INR 2,878.70 | +3.44% | INR 2,920.00 | INR 2,950.00 | INR 2,813.00 | 157 |
| 2026-07-15 | INR 2,783.10 | -1.27% | INR 2,850.00 | INR 2,929.00 | INR 2,776.00 | 46 |
| 2026-07-14 | INR 2,819.00 | -2.95% | INR 2,850.10 | INR 2,850.10 | INR 2,817.10 | 16 |
| 2026-07-13 | INR 2,904.70 | -1.24% | INR 3,000.20 | INR 3,000.20 | INR 2,835.00 | 74 |
| 2026-07-10 | INR 2,941.30 | +7.65% | INR 2,849.00 | INR 3,200.00 | INR 2,821.20 | 1.69K |
| 2026-07-09 | INR 2,732.30 | -2.09% | INR 2,805.40 | INR 2,850.00 | INR 2,710.00 | 317 |
| 2026-07-08 | INR 2,790.70 | +6.31% | INR 2,659.00 | INR 3,150.00 | INR 2,659.00 | 4.53K |
| 2026-07-07 | INR 2,625.00 | +0.57% | INR 2,660.00 | INR 2,680.00 | INR 2,602.00 | 214 |
| 2026-07-06 | INR 2,610.00 | -0.44% | INR 2,526.20 | INR 2,610.00 | INR 2,526.20 | 4 |
| 2026-07-03 | INR 2,621.50 | -1.54% | INR 2,640.00 | INR 2,700.00 | INR 2,621.50 | 357 |
| 2026-07-02 | INR 2,662.50 | +2.73% | INR 2,594.00 | INR 2,680.00 | INR 2,594.00 | 40 |
| 2026-07-01 | INR 2,591.70 | -1.64% | INR 2,677.90 | INR 2,700.00 | INR 2,585.00 | 249 |
| 2026-06-30 | INR 2,634.80 | +4.50% | INR 2,566.10 | INR 2,677.00 | INR 2,500.00 | 135 |
| 2026-06-29 | INR 2,521.40 | -2.85% | INR 2,599.00 | INR 2,700.00 | INR 2,450.00 | 134 |
| 2026-06-26 | INR 2,595.30 | 0.00% | INR 2,595.30 | INR 2,595.30 | INR 2,595.30 | 0 |
| 2026-06-25 | INR 2,595.30 | -3.50% | INR 2,640.00 | INR 2,673.50 | INR 2,574.00 | 646 |
| 2026-06-24 | INR 2,689.40 | +0.44% | INR 2,699.50 | INR 2,720.00 | INR 2,640.00 | 54 |
| 2026-06-23 | INR 2,677.70 | +0.16% | INR 2,678.30 | INR 2,725.00 | INR 2,601.00 | 211 |
| 2026-06-22 | INR 2,673.30 | -1.87% | INR 2,650.00 | INR 2,745.00 | INR 2,600.00 | 326 |
| 2026-06-19 | INR 2,724.20 | +1.85% | INR 2,681.00 | INR 2,750.00 | INR 2,640.40 | 204 |
| 2026-06-18 | INR 2,674.70 | +2.25% | INR 2,625.00 | INR 2,700.00 | INR 2,620.00 | 90 |
| 2026-06-17 | INR 2,615.80 | -1.31% | INR 2,601.00 | INR 2,649.90 | INR 2,565.20 | 136 |
| 2026-06-16 | INR 2,650.50 | +0.32% | INR 2,779.00 | INR 2,779.00 | INR 2,552.00 | 887 |
| 2026-06-15 | INR 2,642.00 | +5.74% | INR 2,670.00 | INR 2,950.00 | INR 2,600.00 | 1.56K |
| 2026-06-12 | INR 2,498.50 | +1.27% | INR 2,569.50 | INR 2,569.50 | INR 2,452.00 | 96 |
| 2026-06-11 | INR 2,467.20 | +2.42% | INR 2,415.10 | INR 2,475.00 | INR 2,415.00 | 35 |
| 2026-06-10 | INR 2,408.80 | -2.38% | INR 2,467.60 | INR 2,540.00 | INR 2,400.00 | 48 |
| 2026-06-09 | INR 2,467.50 | +0.53% | INR 2,425.10 | INR 2,470.00 | INR 2,425.10 | 23 |
| 2026-06-08 | INR 2,454.40 | -1.41% | INR 2,480.00 | INR 2,564.60 | INR 2,452.00 | 89 |
| 2026-06-05 | INR 2,489.40 | -2.29% | INR 2,560.40 | INR 2,600.00 | INR 2,475.00 | 147 |
| 2026-06-04 | INR 2,547.70 | +0.18% | INR 2,537.00 | INR 2,590.00 | INR 2,500.00 | 34 |
| 2026-06-03 | INR 2,543.00 | +1.71% | INR 2,460.00 | INR 2,549.00 | INR 2,451.10 | 68 |
| 2026-06-02 | INR 2,500.30 | +0.70% | INR 2,480.00 | INR 2,524.90 | INR 2,431.20 | 76 |
| 2026-06-01 | INR 2,482.90 | -4.07% | INR 2,598.90 | INR 2,599.00 | INR 2,461.20 | 136 |
| 2026-05-29 | INR 2,588.30 | +0.49% | INR 2,551.00 | INR 2,660.00 | INR 2,525.00 | 100 |
| 2026-05-28 | INR 2,575.60 | 0.00% | INR 2,575.60 | INR 2,575.60 | INR 2,575.60 | 0 |