Canada markets open in 53 minutes

NGL Fine-Chem Limited (NGLFINE.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
2,634.60+87.00 (+3.41%)
At close: 03:26PM IST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20242,544.802,689.752,540.002,634.602,634.601,050
Apr 30, 20242,582.552,582.552,518.102,547.602,547.60646
Apr 29, 20242,769.952,769.952,501.002,533.702,533.70659
Apr 26, 20242,761.202,765.252,609.802,639.452,639.451,134
Apr 25, 20242,640.002,822.502,607.002,711.852,711.852,550
Apr 24, 20242,509.002,689.652,460.002,621.002,621.002,570
Apr 23, 20242,638.002,638.302,460.202,478.502,478.501,214
Apr 22, 20242,502.402,640.302,443.602,584.352,584.352,857
Apr 19, 20242,513.552,645.002,475.202,544.552,544.554,344
Apr 18, 20242,270.652,688.002,265.652,542.602,542.609,973
Apr 16, 20242,160.002,280.002,085.902,264.352,264.351,300
Apr 15, 20242,140.002,181.002,100.002,136.752,136.751,146
Apr 12, 20242,197.002,228.002,151.852,197.752,197.75420
Apr 10, 20242,194.552,270.002,194.552,231.302,231.30508
Apr 09, 20242,280.002,303.002,246.002,264.702,264.70915
Apr 08, 20242,245.002,360.002,245.002,337.502,337.50935
Apr 05, 20242,149.952,300.002,138.752,245.502,245.501,669
Apr 04, 20242,141.202,160.002,128.502,136.602,136.60102
Apr 03, 20242,116.452,176.002,116.452,141.202,141.20347
Apr 02, 20242,154.152,289.002,117.002,136.402,136.40230
Apr 01, 20242,113.002,154.002,094.852,120.502,120.50156
Mar 28, 20242,106.452,109.052,068.602,090.102,090.10583
Mar 27, 20242,005.202,150.052,005.202,102.352,102.35754
Mar 26, 20242,227.952,227.952,090.002,114.202,114.201,198
Mar 22, 20242,030.552,257.102,030.502,171.852,171.852,475
Mar 21, 20242,021.002,021.052,002.102,002.102,002.1027
Mar 20, 20242,041.952,042.001,987.402,002.052,002.05129
Mar 19, 20242,060.902,082.152,001.752,025.352,025.351,607
Mar 18, 20242,045.152,086.002,045.152,078.152,078.1590
Mar 15, 20242,125.302,125.302,015.002,030.352,030.35531
Mar 14, 20242,008.102,097.301,980.752,083.602,083.60216
Mar 13, 20242,100.002,137.051,968.602,019.002,019.002,087
Mar 12, 20242,081.602,130.002,031.302,116.652,116.651,605
Mar 11, 20241,950.052,171.001,950.052,088.052,088.05955
Mar 07, 20242,246.202,277.002,087.002,140.152,140.151,957
Mar 06, 20242,050.252,220.002,045.002,202.152,202.151,715
Mar 05, 20242,055.002,079.952,028.552,055.352,055.35739
Mar 04, 20242,048.902,066.652,020.002,047.752,047.75320
Mar 01, 20242,065.002,069.102,035.352,050.702,050.70198
Feb 29, 20242,060.002,065.202,007.302,034.002,034.00220
Feb 28, 20242,082.602,095.252,001.002,030.452,030.45291
Feb 27, 20242,122.852,122.852,045.002,069.602,069.60188
Feb 26, 20242,138.402,139.052,075.302,122.602,122.60866
Feb 23, 20242,057.052,189.652,057.052,138.402,138.40176
Feb 22, 20242,185.302,190.002,141.952,174.052,174.05347
Feb 21, 20242,146.002,189.202,095.002,125.952,125.951,371
Feb 20, 20242,111.902,149.952,096.002,145.852,145.85792
Feb 19, 20241,985.102,070.001,982.202,045.852,045.85640
Feb 16, 20241,846.051,959.951,836.751,951.551,951.554,423
Feb 15, 20241,875.051,930.001,875.051,917.951,917.95317
Feb 14, 20241,837.301,930.001,799.351,913.301,913.30217
Feb 13, 20241,837.001,837.001,790.001,801.251,801.25182
Feb 12, 20241,870.051,900.951,820.551,836.251,836.25694
Feb 09, 20241,928.251,928.251,900.001,904.251,904.25324
Feb 08, 20241,930.001,930.001,904.751,920.001,920.00848
Feb 07, 20241,935.401,935.401,901.951,929.851,929.851,473
Feb 06, 20241,897.101,920.051,894.001,897.451,897.45313
Feb 05, 20241,929.651,930.001,889.001,906.901,906.90403
Feb 02, 20241,914.851,930.001,904.351,919.501,919.5082
Feb 01, 20241,930.001,930.001,861.001,876.951,876.95233
Jan 31, 20241,929.951,930.001,893.651,897.801,897.80398
Jan 30, 20241,935.001,985.701,900.001,952.951,952.95176
Jan 29, 20241,915.051,962.501,906.051,932.351,932.35290
Jan 25, 20241,930.001,930.001,913.801,922.251,922.2534
Jan 24, 20241,917.051,950.301,909.901,927.701,927.70450
Jan 23, 20241,965.251,976.201,881.751,905.801,905.80232
Jan 19, 20241,996.501,996.551,951.001,960.051,960.0533
Jan 18, 2024------
Jan 17, 20242,012.802,086.602,010.852,016.702,016.7072
Jan 16, 20242,045.052,048.102,002.252,028.052,028.0584
Jan 15, 20242,010.002,049.752,009.902,022.802,022.80228
Jan 12, 20241,995.102,068.001,931.002,009.452,009.45513
Jan 11, 20242,020.052,026.302,000.002,008.402,008.40725
Jan 10, 20242,055.002,069.052,015.002,020.502,020.50731
Jan 09, 20242,096.002,110.502,040.002,047.152,047.15533
Jan 08, 20242,106.002,114.652,050.002,094.402,094.401,047
Jan 05, 20242,106.502,120.002,100.002,115.352,115.35211
Jan 04, 20242,161.602,177.802,106.302,106.852,106.85218
Jan 03, 20242,129.002,130.802,096.102,120.702,120.70927
Jan 02, 20242,147.502,172.752,114.052,127.402,127.40237
Jan 01, 20242,300.002,331.902,131.002,153.652,153.651,681
Dec 29, 20232,140.052,248.002,090.002,231.452,231.451,398
Dec 28, 20232,030.302,154.952,018.202,138.102,138.103,807
Dec 27, 20232,087.702,100.002,025.452,044.202,044.202,028
Dec 26, 20231,942.952,064.151,916.202,047.202,047.20404
Dec 22, 20231,957.201,968.501,910.101,959.001,959.00525
Dec 21, 20231,894.551,962.701,889.051,956.301,956.30330
Dec 20, 20231,989.452,002.101,871.001,894.551,894.55907
Dec 19, 20232,006.252,006.251,977.251,981.801,981.80156
Dec 18, 20232,060.002,060.001,984.951,987.201,987.201,349
Dec 15, 20231,995.052,085.001,995.052,047.002,047.00673
Dec 14, 20232,016.502,061.052,005.002,026.002,026.00596
Dec 13, 20232,011.502,036.001,990.102,034.852,034.85286
Dec 12, 20232,024.502,040.202,019.152,029.802,029.80122
Dec 11, 20232,012.152,059.001,971.052,017.352,017.35615
Dec 08, 20232,020.002,160.002,004.002,017.052,017.05202
Dec 07, 20231,999.802,052.651,999.102,009.102,009.10222
Dec 06, 20232,078.302,085.752,002.802,014.852,014.851,040
Dec 05, 20232,034.952,094.002,015.952,079.052,079.05488
Dec 04, 20231,962.102,008.001,959.001,998.051,998.05300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...