NGL Fine-Chem Ltd. NGLFINE
NSE · India · Health Technology
INR 2,924.00+14.50 (+0.50%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 2,909.50 | +1.34% | INR 2,893.90 | INR 2,944.70 | INR 2,823.10 | 4.05K |
| 2026-09-29 | INR 2,870.90 | +5.16% | INR 2,736.00 | INR 2,948.00 | INR 2,715.10 | 22.60K |
| 2026-09-28 | INR 2,730.00 | -6.06% | INR 2,906.10 | INR 2,906.10 | INR 2,709.20 | 10.63K |
| 2026-09-25 | INR 2,906.10 | +0.39% | INR 2,975.50 | INR 2,980.00 | INR 2,844.30 | 6.22K |
| 2026-09-24 | INR 2,894.90 | +2.28% | INR 2,801.00 | INR 2,965.00 | INR 2,760.10 | 24.66K |
| 2026-09-23 | INR 2,830.40 | -1.01% | INR 2,838.10 | INR 2,858.50 | INR 2,788.10 | 3.25K |
| 2026-09-22 | INR 2,859.40 | +4.68% | INR 2,761.40 | INR 2,875.00 | INR 2,695.00 | 16.03K |
| 2026-09-21 | INR 2,731.60 | -1.32% | INR 2,769.00 | INR 2,799.90 | INR 2,706.20 | 3.25K |
| 2026-09-18 | INR 2,768.20 | +1.95% | INR 2,728.80 | INR 2,780.00 | INR 2,670.10 | 11.33K |
| 2026-09-17 | INR 2,715.30 | +1.55% | INR 2,647.10 | INR 2,731.90 | INR 2,625.20 | 4.27K |
| 2026-09-16 | INR 2,673.80 | +3.56% | INR 2,543.20 | INR 2,738.90 | INR 2,505.10 | 11.73K |
| 2026-09-15 | INR 2,581.80 | -2.84% | INR 2,657.20 | INR 2,690.90 | INR 2,541.50 | 7.74K |
| 2026-09-11 | INR 2,657.20 | -2.51% | INR 2,723.50 | INR 2,723.50 | INR 2,578.00 | 8.52K |
| 2026-09-10 | INR 2,725.70 | -1.18% | INR 2,776.30 | INR 2,790.40 | INR 2,700.00 | 4.06K |
| 2026-09-09 | INR 2,758.30 | -1.90% | INR 2,811.60 | INR 2,834.20 | INR 2,750.00 | 2.47K |
| 2026-09-08 | INR 2,811.60 | -2.14% | INR 2,887.30 | INR 2,911.80 | INR 2,736.60 | 9.48K |
| 2026-09-07 | INR 2,873.00 | -1.19% | INR 2,868.10 | INR 2,907.90 | INR 2,815.20 | 7.06K |
| 2026-09-04 | INR 2,907.50 | -1.13% | INR 2,940.00 | INR 2,981.90 | INR 2,890.50 | 7.11K |
| 2026-09-03 | INR 2,940.80 | +9.38% | INR 2,719.90 | INR 2,999.80 | INR 2,676.00 | 69.06K |
| 2026-09-02 | INR 2,688.70 | +1.17% | INR 2,664.30 | INR 2,745.00 | INR 2,575.10 | 11.22K |
| 2026-09-01 | INR 2,657.60 | +0.31% | INR 2,640.00 | INR 2,758.00 | INR 2,619.20 | 9.06K |
| 2026-08-31 | INR 2,649.50 | -5.83% | INR 2,800.00 | INR 2,803.00 | INR 2,620.00 | 18.85K |
| 2026-08-28 | INR 2,813.40 | -3.02% | INR 2,897.40 | INR 2,897.40 | INR 2,800.00 | 7.48K |
| 2026-08-27 | INR 2,901.10 | +0.83% | INR 2,877.30 | INR 2,964.00 | INR 2,830.60 | 4.20K |
| 2026-08-26 | INR 2,877.30 | +2.62% | INR 2,808.00 | INR 2,899.00 | INR 2,808.00 | 3.32K |
| 2026-08-25 | INR 2,803.80 | -2.11% | INR 2,866.00 | INR 2,894.90 | INR 2,782.20 | 8.83K |
| 2026-08-24 | INR 2,864.30 | -2.83% | INR 2,950.00 | INR 3,022.00 | INR 2,850.00 | 12.55K |
| 2026-08-21 | INR 2,947.70 | -2.82% | INR 3,051.00 | INR 3,051.00 | INR 2,911.00 | 6.22K |
| 2026-08-20 | INR 3,033.30 | -0.23% | INR 3,086.00 | INR 3,140.00 | INR 3,000.10 | 7.55K |
| 2026-08-19 | INR 3,040.40 | +0.56% | INR 3,051.40 | INR 3,206.60 | INR 2,954.60 | 19.66K |
| 2026-08-18 | INR 3,023.50 | +3.96% | INR 2,940.00 | INR 3,265.00 | INR 2,923.20 | 110.56K |
| 2026-08-17 | INR 2,908.40 | -15.80% | INR 3,489.90 | INR 3,490.00 | INR 2,801.10 | 58.56K |
| 2026-08-14 | INR 3,454.00 | +0.54% | INR 3,460.60 | INR 3,529.00 | INR 3,424.10 | 3.63K |
| 2026-08-13 | INR 3,435.50 | +0.78% | INR 3,517.90 | INR 3,570.00 | INR 3,408.50 | 15.61K |
| 2026-08-12 | INR 3,409.00 | -1.12% | INR 3,427.10 | INR 3,602.00 | INR 3,380.00 | 11.57K |
| 2026-08-11 | INR 3,447.70 | -0.29% | INR 3,490.50 | INR 3,525.00 | INR 3,425.50 | 4.99K |
| 2026-08-10 | INR 3,457.80 | +1.59% | INR 3,403.60 | INR 3,520.00 | INR 3,369.00 | 7.37K |
| 2026-08-07 | INR 3,403.60 | -0.73% | INR 3,420.00 | INR 3,441.00 | INR 3,271.00 | 4.62K |
| 2026-08-06 | INR 3,428.50 | +0.01% | INR 3,426.00 | INR 3,529.00 | INR 3,350.10 | 14.60K |
| 2026-08-05 | INR 3,428.20 | +5.22% | INR 3,332.50 | INR 3,448.00 | INR 3,275.00 | 6.83K |
| 2026-08-04 | INR 3,258.10 | -1.05% | INR 3,240.00 | INR 3,324.60 | INR 3,233.80 | 4.16K |
| 2026-08-03 | INR 3,292.80 | +1.00% | INR 3,299.00 | INR 3,448.20 | INR 3,200.10 | 18.02K |
| 2026-07-31 | INR 3,260.30 | -0.60% | INR 3,330.10 | INR 3,333.60 | INR 3,250.00 | 2.44K |
| 2026-07-30 | INR 3,280.00 | +0.88% | INR 3,278.00 | INR 3,299.20 | INR 3,229.00 | 3.68K |
| 2026-07-29 | INR 3,251.50 | +1.23% | INR 3,212.40 | INR 3,255.50 | INR 3,100.00 | 7.17K |
| 2026-07-28 | INR 3,212.00 | -0.45% | INR 3,220.50 | INR 3,238.30 | INR 3,087.20 | 6.38K |
| 2026-07-27 | INR 3,226.50 | +0.66% | INR 3,210.00 | INR 3,349.00 | INR 3,177.50 | 7.53K |
| 2026-07-24 | INR 3,205.50 | +0.23% | INR 3,141.60 | INR 3,218.90 | INR 3,132.20 | 2.16K |
| 2026-07-23 | INR 3,198.00 | -1.79% | INR 3,268.00 | INR 3,280.00 | INR 3,154.50 | 6.74K |
| 2026-07-22 | INR 3,256.20 | +0.58% | INR 3,230.30 | INR 3,270.00 | INR 3,132.00 | 6.92K |
| 2026-07-21 | INR 3,237.40 | +7.55% | INR 3,010.00 | INR 3,289.90 | INR 2,995.30 | 16.80K |
| 2026-07-20 | INR 3,010.00 | -3.89% | INR 3,150.00 | INR 3,176.40 | INR 2,953.70 | 9.33K |
| 2026-07-17 | INR 3,131.90 | +1.44% | INR 3,090.10 | INR 3,179.80 | INR 3,054.10 | 5.13K |
| 2026-07-16 | INR 3,087.40 | -2.47% | INR 3,138.10 | INR 3,159.00 | INR 3,063.00 | 2.98K |
| 2026-07-15 | INR 3,165.50 | +1.11% | INR 3,130.80 | INR 3,184.40 | INR 3,130.80 | 4.19K |
| 2026-07-14 | INR 3,130.80 | -0.95% | INR 3,198.00 | INR 3,198.00 | INR 3,108.10 | 3.01K |
| 2026-07-13 | INR 3,160.90 | -1.02% | INR 3,155.40 | INR 3,194.10 | INR 3,114.90 | 4.94K |
| 2026-07-10 | INR 3,193.60 | -0.55% | INR 3,250.00 | INR 3,276.50 | INR 3,103.90 | 5.50K |
| 2026-07-09 | INR 3,211.30 | -0.41% | INR 3,272.90 | INR 3,329.00 | INR 3,172.00 | 13.69K |
| 2026-07-08 | INR 3,224.60 | +4.28% | INR 3,101.00 | INR 3,259.00 | INR 3,027.10 | 15.50K |
| 2026-07-07 | INR 3,092.30 | -4.48% | INR 3,269.30 | INR 3,319.80 | INR 3,060.10 | 18.29K |
| 2026-07-06 | INR 3,237.20 | +0.97% | INR 3,230.00 | INR 3,300.00 | INR 3,179.30 | 18.56K |
| 2026-07-03 | INR 3,206.00 | +9.14% | INR 2,954.90 | INR 3,260.00 | INR 2,954.90 | 21.79K |
| 2026-07-02 | INR 2,937.60 | -2.17% | INR 3,048.00 | INR 3,051.00 | INR 2,900.00 | 8.40K |
| 2026-07-01 | INR 3,002.70 | -3.37% | INR 3,062.00 | INR 3,107.50 | INR 2,984.90 | 7.78K |
| 2026-06-30 | INR 3,107.50 | +0.78% | INR 3,104.70 | INR 3,111.00 | INR 3,018.20 | 5.85K |
| 2026-06-29 | INR 3,083.40 | +3.13% | INR 2,978.80 | INR 3,118.60 | INR 2,970.00 | 8.19K |
| 2026-06-26 | INR 2,989.90 | 0.00% | INR 2,989.90 | INR 2,989.90 | INR 2,989.90 | 0 |
| 2026-06-25 | INR 2,989.90 | -2.72% | INR 3,073.00 | INR 3,131.90 | INR 2,925.20 | 15.47K |
| 2026-06-24 | INR 3,073.60 | +0.13% | INR 3,114.50 | INR 3,124.00 | INR 3,031.00 | 3.87K |
| 2026-06-23 | INR 3,069.70 | -2.53% | INR 3,180.00 | INR 3,232.00 | INR 3,035.70 | 26.56K |
| 2026-06-22 | INR 3,149.40 | +3.07% | INR 3,041.10 | INR 3,190.00 | INR 3,041.10 | 13.82K |
| 2026-06-19 | INR 3,055.60 | +0.33% | INR 3,059.00 | INR 3,166.00 | INR 3,013.80 | 15.45K |
| 2026-06-18 | INR 3,045.40 | +3.93% | INR 2,974.00 | INR 3,074.50 | INR 2,830.00 | 27.07K |
| 2026-06-17 | INR 2,930.30 | -1.56% | INR 2,982.00 | INR 3,095.90 | INR 2,877.20 | 35.46K |
| 2026-06-16 | INR 2,976.70 | -4.26% | INR 3,112.70 | INR 3,133.90 | INR 2,852.80 | 34.31K |
| 2026-06-15 | INR 3,109.30 | +1.98% | INR 3,186.00 | INR 3,200.00 | INR 3,060.00 | 53.96K |
| 2026-06-12 | INR 3,048.80 | +12.23% | INR 2,765.40 | INR 3,144.00 | INR 2,765.40 | 102.24K |
| 2026-06-11 | INR 2,716.50 | -3.39% | INR 2,813.90 | INR 2,843.00 | INR 2,678.40 | 10.71K |
| 2026-06-10 | INR 2,811.80 | -0.32% | INR 2,834.00 | INR 2,894.90 | INR 2,732.90 | 18.46K |
| 2026-06-09 | INR 2,820.70 | +6.31% | INR 2,685.10 | INR 2,946.80 | INR 2,637.10 | 33.20K |
| 2026-06-08 | INR 2,653.30 | -3.26% | INR 2,718.00 | INR 2,779.90 | INR 2,566.50 | 12.35K |
| 2026-06-05 | INR 2,742.60 | +6.23% | INR 2,589.80 | INR 2,850.00 | INR 2,589.80 | 40.22K |
| 2026-06-04 | INR 2,581.70 | -2.40% | INR 2,622.30 | INR 2,687.80 | INR 2,550.00 | 9.03K |
| 2026-06-03 | INR 2,645.10 | -0.35% | INR 2,654.50 | INR 2,717.00 | INR 2,551.60 | 17.53K |
| 2026-06-02 | INR 2,654.50 | -3.12% | INR 2,737.80 | INR 2,764.40 | INR 2,622.10 | 9.49K |
| 2026-06-01 | INR 2,740.00 | -1.62% | INR 2,834.40 | INR 2,970.00 | INR 2,705.00 | 20.92K |
| 2026-05-29 | INR 2,785.10 | +3.24% | INR 2,697.60 | INR 2,878.00 | INR 2,690.10 | 16.00K |
| 2026-05-28 | INR 2,697.60 | 0.00% | INR 2,697.60 | INR 2,697.60 | INR 2,697.60 | 0 |
| 2026-05-27 | INR 2,697.60 | -4.33% | INR 2,819.80 | INR 2,878.40 | INR 2,636.00 | 13.09K |