Nakoda Group of Industries Ltd. NGIL
NSE · India · Consumer Non-Durables
INR 40.00+0.89 (+2.28%)
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 38.43 | -1.74% | INR 39.11 | INR 41.42 | INR 36.26 | 83.23K |
| 2026-09-30 | INR 39.11 | -1.54% | INR 41.00 | INR 41.98 | INR 39.07 | 36.51K |
| 2026-09-29 | INR 39.72 | -3.59% | INR 40.38 | INR 41.75 | INR 39.20 | 20.80K |
| 2026-09-28 | INR 41.20 | +4.30% | INR 41.05 | INR 42.00 | INR 38.20 |
| 43.15K |
| 2026-09-25 | INR 39.50 | +0.43% | INR 40.20 | INR 41.00 | INR 35.55 | 95.11K |
| 2026-09-24 | INR 39.33 | -1.13% | INR 40.17 | INR 40.50 | INR 39.00 | 1.69K |
| 2026-09-23 | INR 39.78 | +1.90% | INR 40.90 | INR 40.90 | INR 38.65 | 1.89K |
| 2026-09-22 | INR 39.04 | +2.31% | INR 38.20 | INR 40.49 | INR 38.16 | 214.31K |
| 2026-09-21 | INR 38.16 | +0.32% | INR 39.50 | INR 40.99 | INR 38.00 | 54.12K |
| 2026-09-18 | INR 38.04 | +8.87% | INR 36.33 | INR 38.43 | INR 35.94 | 33.42K |
| 2026-09-17 | INR 34.94 | +8.04% | INR 33.88 | INR 35.57 | INR 33.25 | 10.76K |
| 2026-09-16 | INR 32.34 | -2.03% | INR 32.56 | INR 33.88 | INR 31.57 | 8.25K |
| 2026-09-15 | INR 33.01 | -1.23% | INR 33.42 | INR 34.10 | INR 32.30 | 8.37K |
| 2026-09-14 | INR 33.42 | 0.00% | INR 33.42 | INR 33.42 | INR 33.42 | 0 |
| 2026-09-11 | INR 33.42 | -3.63% | INR 34.21 | INR 34.70 | INR 32.93 | 13.64K |
| 2026-09-10 | INR 34.68 | -1.03% | INR 36.06 | INR 36.60 | INR 34.11 | 11.13K |
| 2026-09-09 | INR 35.04 | -7.13% | INR 37.36 | INR 39.75 | INR 34.75 | 43.18K |
| 2026-09-08 | INR 37.73 | -5.93% | INR 40.11 | INR 40.11 | INR 36.91 | 37.16K |
| 2026-09-07 | INR 40.11 | -1.16% | INR 41.48 | INR 41.48 | INR 39.15 | 6.38K |
| 2026-09-04 | INR 40.58 | +0.84% | INR 41.04 | INR 41.04 | INR 39.55 | 5.26K |
| 2026-09-03 | INR 40.24 | +2.11% | INR 40.00 | INR 41.40 | INR 39.28 | 13.02K |
| 2026-09-02 | INR 39.41 | -0.23% | INR 39.50 | INR 40.85 | INR 39.25 | 863 |
| 2026-09-01 | INR 39.50 | -3.56% | INR 40.96 | INR 41.00 | INR 39.10 | 9.18K |
| 2026-08-31 | INR 40.96 | -1.37% | INR 41.01 | INR 41.52 | INR 40.27 | 81.14K |
| 2026-08-28 | INR 41.53 | -1.02% | INR 41.95 | INR 41.95 | INR 40.05 | 31.12K |
| 2026-08-27 | INR 41.96 | +8.12% | INR 38.80 | INR 42.69 | INR 37.00 | 124.15K |
| 2026-08-26 | INR 38.81 | -1.20% | INR 40.00 | INR 40.29 | INR 38.49 | 13.13K |
| 2026-08-25 | INR 39.28 | +0.08% | INR 41.00 | INR 41.00 | INR 39.20 | 10.79K |
| 2026-08-24 | INR 39.25 | -1.75% | INR 39.99 | INR 40.99 | INR 39.00 | 9.37K |
| 2026-08-21 | INR 39.95 | -1.60% | INR 41.00 | INR 41.05 | INR 38.57 | 16.00K |
| 2026-08-20 | INR 40.60 | -0.49% | INR 40.80 | INR 40.80 | INR 39.50 | 3.01K |
| 2026-08-19 | INR 40.80 | +2.00% | INR 39.20 | INR 41.90 | INR 39.20 | 1.97K |
| 2026-08-18 | INR 40.00 | -1.79% | INR 41.54 | INR 42.40 | INR 39.50 | 9.95K |
| 2026-08-17 | INR 40.73 | -3.62% | INR 41.98 | INR 41.98 | INR 40.25 | 16.29K |
| 2026-08-14 | INR 42.26 | +0.67% | INR 40.11 | INR 42.48 | INR 40.11 | 17.88K |
| 2026-08-13 | INR 41.98 | +2.94% | INR 40.50 | INR 42.00 | INR 39.48 | 242.56K |
| 2026-08-12 | INR 40.78 | -1.78% | INR 41.48 | INR 42.33 | INR 40.00 | 88.79K |
| 2026-08-11 | INR 41.52 | +4.64% | INR 39.69 | INR 41.66 | INR 37.70 | 187.40K |
| 2026-08-10 | INR 39.68 | +1.64% | INR 39.00 | INR 39.68 | INR 37.09 | 21.21K |
| 2026-08-07 | INR 39.04 | +1.35% | INR 39.90 | INR 39.90 | INR 39.00 | 2.50K |
| 2026-08-06 | INR 38.52 | -3.39% | INR 41.43 | INR 41.43 | INR 38.00 | 11.28K |
| 2026-08-05 | INR 39.87 | +1.84% | INR 40.00 | INR 40.00 | INR 38.90 | 5.34K |
| 2026-08-04 | INR 39.15 | -2.12% | INR 41.00 | INR 41.00 | INR 39.15 | 7.05K |
| 2026-08-03 | INR 40.00 | -2.30% | INR 40.94 | INR 42.02 | INR 39.15 | 48.49K |
| 2026-07-31 | INR 40.94 | +2.12% | INR 40.41 | INR 41.90 | INR 39.26 | 38.15K |
| 2026-07-30 | INR 40.09 | +1.73% | INR 40.00 | INR 40.95 | INR 38.75 | 30.01K |
| 2026-07-29 | INR 39.41 | +4.98% | INR 37.54 | INR 39.41 | INR 35.71 | 112.49K |
| 2026-07-28 | INR 37.54 | -3.84% | INR 38.26 | INR 38.99 | INR 37.50 | 4.65K |
| 2026-07-27 | INR 39.04 | +2.60% | INR 38.05 | INR 39.90 | INR 36.25 | 10.04K |
| 2026-07-24 | INR 38.05 | -4.28% | INR 40.00 | INR 40.00 | INR 37.77 | 14.49K |
| 2026-07-23 | INR 39.75 | +1.92% | INR 39.00 | INR 39.99 | INR 39.00 | 8.95K |
| 2026-07-22 | INR 39.00 | 0.00% | INR 40.80 | INR 40.80 | INR 38.30 | 12.05K |
| 2026-07-21 | INR 39.00 | -2.45% | INR 41.00 | INR 41.00 | INR 39.00 | 1.82K |
| 2026-07-20 | INR 39.98 | +2.46% | INR 39.00 | INR 40.50 | INR 38.50 | 10.48K |
| 2026-07-17 | INR 39.02 | -0.56% | INR 39.24 | INR 39.24 | INR 39.00 | 2.12K |
| 2026-07-16 | INR 39.24 | +0.49% | INR 40.99 | INR 40.99 | INR 38.50 | 3.10K |
| 2026-07-15 | INR 39.05 | -3.44% | INR 40.00 | INR 40.44 | INR 39.03 | 10.68K |
| 2026-07-14 | INR 40.44 | +3.06% | INR 40.00 | INR 40.70 | INR 39.00 | 28.86K |
| 2026-07-13 | INR 39.24 | -1.85% | INR 40.25 | INR 41.00 | INR 38.50 | 23.67K |
| 2026-07-10 | INR 39.98 | -2.44% | INR 39.55 | INR 40.50 | INR 38.95 | 64.05K |
| 2026-07-09 | INR 40.98 | +0.37% | INR 42.00 | INR 42.00 | INR 39.00 | 8.48K |
| 2026-07-08 | INR 40.83 | -2.65% | INR 41.10 | INR 42.95 | INR 39.85 | 10.71K |
| 2026-07-07 | INR 41.94 | +0.79% | INR 43.50 | INR 43.50 | INR 40.60 | 32.05K |
| 2026-07-06 | INR 41.61 | +0.39% | INR 41.50 | INR 42.80 | INR 41.50 | 43.27K |
| 2026-07-03 | INR 41.45 | -0.86% | INR 41.00 | INR 43.00 | INR 41.00 | 52.64K |
| 2026-07-02 | INR 41.81 | +2.48% | INR 42.50 | INR 42.50 | INR 40.60 | 29.27K |
| 2026-07-01 | INR 40.80 | +3.06% | INR 40.40 | INR 41.56 | INR 37.80 | 66.64K |
| 2026-06-30 | INR 39.59 | +4.32% | INR 37.00 | INR 39.84 | INR 37.00 | 43.48K |
| 2026-06-29 | INR 37.95 | +1.91% | INR 36.70 | INR 38.75 | INR 36.70 | 16.12K |
| 2026-06-26 | INR 37.24 | 0.00% | INR 37.24 | INR 37.24 | INR 37.24 | 0 |
| 2026-06-25 | INR 37.24 | +1.75% | INR 36.99 | INR 38.43 | INR 36.00 | 20.60K |
| 2026-06-24 | INR 36.60 | -2.40% | INR 37.99 | INR 38.25 | INR 36.55 | 4.00K |
| 2026-06-23 | INR 37.50 | 0.00% | INR 37.49 | INR 38.49 | INR 35.65 | 4.69K |
| 2026-06-22 | INR 37.50 | -1.32% | INR 37.99 | INR 37.99 | INR 37.00 | 1.20K |
| 2026-06-19 | INR 38.00 | +2.51% | INR 37.00 | INR 38.00 | INR 37.00 | 4.05K |
| 2026-06-18 | INR 37.07 | -0.51% | INR 38.47 | INR 38.47 | INR 37.00 | 9.28K |
| 2026-06-17 | INR 37.26 | -3.94% | INR 38.99 | INR 38.99 | INR 37.01 | 6.66K |
| 2026-06-16 | INR 38.79 | +3.41% | INR 36.10 | INR 38.99 | INR 36.10 | 10.99K |
| 2026-06-15 | INR 37.51 | -1.16% | INR 39.00 | INR 39.24 | INR 36.75 | 7.14K |
| 2026-06-12 | INR 37.95 | -4.62% | INR 39.79 | INR 39.79 | INR 37.85 | 4.69K |
| 2026-06-11 | INR 39.79 | +1.30% | INR 39.25 | INR 39.99 | INR 38.00 | 945 |
| 2026-06-10 | INR 39.28 | -3.01% | INR 40.50 | INR 40.50 | INR 39.01 | 6.77K |
| 2026-06-09 | INR 40.50 | -2.20% | INR 40.58 | INR 41.90 | INR 39.45 | 5.92K |
| 2026-06-08 | INR 41.41 | +0.27% | INR 41.30 | INR 41.90 | INR 39.30 | 46.17K |
| 2026-06-05 | INR 41.30 | +0.73% | INR 41.41 | INR 41.99 | INR 41.00 | 27.26K |
| 2026-06-04 | INR 41.00 | +0.66% | INR 42.49 | INR 42.50 | INR 40.10 | 7.79K |
| 2026-06-03 | INR 40.73 | -2.44% | INR 41.75 | INR 42.99 | INR 40.04 | 11.25K |
| 2026-06-02 | INR 41.75 | +1.58% | INR 40.10 | INR 42.75 | INR 40.10 | 5.18K |
| 2026-06-01 | INR 41.10 | -2.47% | INR 40.05 | INR 42.95 | INR 40.05 | 15.40K |
| 2026-05-29 | INR 42.14 | -0.28% | INR 42.20 | INR 43.89 | INR 41.05 | 26.97K |