Canada markets close in 1 hour 58 minutes

NGL Fine-Chem Limited (NGLFINE.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
1,803.05+60.05 (+3.45%)
At close: 03:58PM IST
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 20221,765.901,848.001,752.901,803.051,803.052,176
Jul 06, 20221,730.001,777.901,702.201,743.001,743.00628
Jul 05, 20221,750.001,788.401,710.051,727.301,727.30953
Jul 04, 20221,733.001,749.901,700.151,738.251,738.251,206
Jul 01, 20221,697.001,726.701,661.001,697.151,697.15645
Jun 30, 20221,685.001,730.001,599.851,662.051,662.052,950
Jun 29, 20221,732.701,733.001,678.151,702.401,702.40552
Jun 28, 20221,672.251,775.001,636.051,722.451,722.451,184
Jun 27, 20221,654.101,699.001,654.101,674.201,674.201,081
Jun 24, 20221,679.001,680.001,620.001,638.051,638.051,925
Jun 23, 20221,622.101,666.901,615.001,628.601,628.604,619
Jun 22, 20221,661.901,680.001,620.451,647.401,647.401,173
Jun 22, 20221.75 Dividend
Jun 21, 20221,668.901,695.001,620.901,654.451,652.701,818
Jun 20, 20221,675.001,725.101,603.001,627.251,625.534,241
Jun 17, 20221,730.051,782.851,681.001,706.451,704.652,630
Jun 16, 20221,782.851,828.951,735.051,743.051,741.211,263
Jun 15, 20221,817.001,830.001,750.001,764.201,762.331,535
Jun 14, 20221,844.501,849.051,771.051,781.351,779.471,890
Jun 13, 20221,881.101,881.101,801.901,813.551,811.631,755
Jun 10, 20221,950.001,950.001,845.951,881.101,879.111,514
Jun 09, 20221,980.001,990.001,808.001,943.851,941.791,626
Jun 08, 20221,845.001,890.001,835.001,851.351,849.39680
Jun 07, 20221,819.951,940.001,800.001,875.301,873.321,858
Jun 06, 20221,874.001,874.001,748.851,807.701,805.792,607
Jun 03, 20221,870.001,870.001,831.001,847.701,845.751,137
Jun 02, 20221,870.401,870.401,800.001,841.701,839.751,495
Jun 01, 20221,880.001,919.751,830.001,846.351,844.401,824
May 31, 20221,875.001,889.751,830.001,867.101,865.13834
May 30, 20221,899.001,900.451,805.001,836.501,834.56886
May 27, 20221,875.001,899.701,755.001,849.451,847.491,365
May 26, 20221,847.901,848.901,800.001,805.401,803.493,137
May 25, 20221,916.001,916.001,802.351,835.301,833.361,794
May 24, 20221,953.351,953.351,881.201,888.701,886.702,412
May 23, 20221,998.951,998.951,910.101,958.301,956.231,357
May 20, 20221,989.851,989.851,921.051,959.801,957.731,499
May 19, 20221,949.951,989.901,849.851,950.801,948.741,745
May 18, 20221,969.951,969.951,852.601,919.951,917.921,224
May 17, 20221,960.001,979.401,901.101,920.301,918.271,126
May 16, 20221,940.101,999.901,900.001,932.701,930.662,476
May 13, 20221,883.002,010.001,883.001,934.901,932.853,655
May 12, 20221,863.501,925.001,755.601,871.951,869.975,642
May 11, 20221,810.401,899.901,770.001,857.601,855.642,467
May 10, 20221,875.051,900.001,798.951,845.951,844.002,809
May 09, 20221,959.901,998.951,890.001,908.051,906.032,507
May 06, 20221,940.101,947.951,875.001,932.351,930.313,988
May 05, 20221,990.052,140.001,950.001,957.051,954.983,917
May 04, 20222,065.002,098.701,949.551,996.051,993.9416,770
May 02, 20222,167.002,398.002,099.152,269.902,267.503,699
Apr 29, 20222,178.002,205.002,050.002,167.402,165.111,376
Apr 28, 20222,230.002,230.002,150.002,174.952,172.651,695
Apr 27, 20222,240.002,240.002,156.702,187.852,185.542,365
Apr 26, 20222,120.002,249.002,120.002,186.352,184.041,588
Apr 25, 20222,159.002,159.002,099.002,113.252,111.012,634
Apr 22, 20222,169.002,184.952,100.002,115.252,113.012,579
Apr 21, 20222,132.652,158.802,120.002,147.152,144.882,433
Apr 20, 20222,269.002,269.002,126.002,159.252,156.972,444
Apr 19, 20222,173.152,265.002,151.102,220.352,218.004,356
Apr 18, 20222,220.002,348.952,145.002,167.802,165.517,780
Apr 13, 20222,290.002,300.002,172.052,225.002,222.652,380
Apr 12, 20222,360.002,375.002,258.852,286.352,283.934,572
Apr 11, 20222,465.002,465.002,350.002,372.002,369.493,797
Apr 08, 20222,420.202,537.902,349.002,395.652,393.123,322
Apr 07, 20222,500.002,523.902,400.502,411.152,408.607,735
Apr 06, 20222,550.002,550.002,316.002,515.452,512.796,840
Apr 05, 20222,419.002,569.002,419.002,506.752,504.1013,576
Apr 04, 20222,069.902,409.702,069.852,377.302,374.7911,235
Apr 01, 20221,980.002,065.001,960.052,060.552,058.375,672
Mar 31, 20221,925.001,989.901,862.301,957.801,955.736,576
Mar 30, 20221,804.701,904.001,804.001,888.251,886.256,020
Mar 29, 20221,823.851,867.951,805.001,812.251,810.337,398
Mar 28, 20221,880.951,880.951,799.851,823.851,821.9210,348
Mar 25, 20221,919.701,929.951,875.001,891.951,889.956,132
Mar 24, 20221,977.001,977.001,903.601,921.301,919.273,731
Mar 23, 20221,950.002,010.001,938.201,943.451,941.396,852
Mar 22, 20221,955.001,982.701,912.251,938.351,936.303,757
Mar 21, 20221,971.501,984.101,925.001,953.601,951.535,404
Mar 17, 20221,905.001,940.001,904.001,932.851,930.815,265
Mar 16, 20221,993.251,993.301,890.501,909.951,907.936,812
Mar 15, 20221,942.251,955.001,905.001,916.451,914.424,616
Mar 14, 20221,966.001,988.001,932.101,953.351,951.286,273
Mar 11, 20222,059.002,059.001,950.501,966.401,964.326,070
Mar 10, 20221,989.102,095.001,989.102,019.852,017.716,754
Mar 09, 20221,986.701,990.951,940.001,971.301,969.216,823
Mar 08, 20221,951.001,999.001,930.101,937.451,935.403,850
Mar 07, 20222,039.952,039.951,940.001,944.651,942.596,014
Mar 04, 20222,019.702,075.002,019.702,036.352,034.202,382
Mar 03, 20222,135.002,139.002,011.002,020.302,018.164,923
Mar 02, 20222,111.002,137.002,040.002,059.802,057.625,441
Feb 28, 20222,150.002,164.102,080.052,110.652,108.423,678
Feb 25, 20222,102.702,190.002,011.002,172.752,170.454,529
Feb 24, 20222,160.002,160.002,051.002,101.952,099.736,298
Feb 23, 20222,179.002,193.152,100.102,158.952,156.671,399
Feb 22, 20222,141.002,170.002,096.952,108.152,105.925,475
Feb 21, 20222,160.252,250.002,122.752,141.852,139.583,452
Feb 18, 20222,265.502,298.952,156.002,194.202,191.883,336
Feb 17, 20222,299.002,300.002,262.052,295.152,292.721,707
Feb 16, 20222,205.002,283.902,205.002,266.452,264.051,474
Feb 15, 20222,100.002,288.952,100.002,217.752,215.404,328
Feb 14, 20222,100.002,238.952,075.052,104.102,101.8710,139
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...