Canada Markets open in 7 hrs 33 mins

NGL Fine-Chem Limited (NGLFINE.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
2,635.10+13.35 (+0.51%)
As of 03:29PM IST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20212,660.002,680.002,580.002,635.102,635.102,707
Dec. 02, 20212,640.002,700.002,575.002,621.752,621.753,012
Dec. 01, 20212,620.002,698.002,586.402,639.802,639.803,518
Nov. 30, 20212,694.952,745.002,580.002,592.702,592.703,533
Nov. 29, 20212,700.002,750.002,565.002,634.202,634.205,374
Nov. 26, 20212,810.002,810.002,660.002,684.302,684.305,631
Nov. 25, 20212,731.952,745.002,640.002,687.352,687.351,640
Nov. 24, 20212,651.002,724.002,600.002,678.352,678.351,733
Nov. 23, 20212,576.002,751.002,570.002,630.952,630.954,559
Nov. 22, 20212,900.002,900.002,697.252,697.252,697.256,931
Nov. 18, 20212,810.002,890.002,651.052,839.202,839.207,109
Nov. 17, 20212,644.902,755.552,644.902,755.552,755.554,131
Nov. 16, 20212,502.002,624.352,502.002,624.352,624.354,570
Nov. 15, 20212,482.152,700.002,482.152,499.402,499.4018,749
Nov. 12, 20212,612.752,612.752,612.752,612.752,612.753,801
Nov. 11, 20212,750.252,750.252,750.252,750.252,750.255,548
Nov. 10, 20212,850.002,970.002,847.502,894.952,894.956,678
Nov. 09, 20213,119.003,119.002,963.052,996.052,996.056,713
Nov. 08, 20213,428.003,435.003,111.853,119.003,119.0011,998
Nov. 04, 2021------
Nov. 03, 20213,119.653,119.652,980.103,119.653,119.6513,508
Nov. 02, 20212,971.102,971.102,930.002,971.102,971.106,441
Nov. 01, 20212,829.652,829.652,829.002,829.652,829.655,334
Oct. 29, 20212,869.802,869.802,653.552,694.952,694.952,638
Oct. 28, 20212,956.802,956.802,750.002,793.102,793.105,119
Oct. 27, 20212,799.802,816.002,750.202,816.002,816.005,507
Oct. 26, 20212,630.002,681.952,573.602,681.952,681.951,245
Oct. 25, 20212,450.002,569.452,421.002,554.252,554.256,083
Oct. 22, 20212,543.002,543.002,421.002,447.102,447.102,218
Oct. 21, 20212,485.002,590.002,379.152,489.102,489.103,832
Oct. 20, 20212,576.652,650.002,472.552,504.352,504.356,198
Oct. 19, 20212,585.002,675.002,585.002,602.652,602.654,255
Oct. 18, 20212,729.002,730.002,575.002,587.452,587.456,074
Oct. 14, 20212,625.002,719.002,620.002,669.152,669.152,700
Oct. 13, 20212,700.002,745.002,640.002,672.152,672.157,201
Oct. 12, 20212,793.002,793.002,715.002,718.752,718.752,915
Oct. 11, 20212,775.002,820.002,725.002,748.602,748.603,839
Oct. 08, 20212,828.002,828.002,745.102,749.752,749.753,175
Oct. 07, 20212,804.102,850.002,725.002,800.202,800.202,544
Oct. 06, 20212,830.002,830.002,802.002,818.302,818.302,337
Oct. 05, 20212,799.002,829.902,775.002,814.052,814.053,162
Oct. 04, 20212,823.002,849.002,754.452,792.302,792.303,661
Oct. 01, 20212,795.002,824.652,752.102,777.202,777.201,299
Sep. 30, 20212,814.002,864.002,751.002,795.902,795.901,173
Sep. 29, 20212,831.002,888.002,775.002,785.002,785.001,130
Sep. 28, 20212,790.002,929.002,775.202,831.002,831.002,578
Sep. 27, 20212,899.952,899.952,770.002,800.502,800.502,332
Sep. 24, 20212,851.002,920.002,800.002,866.902,866.902,357
Sep. 23, 20212,990.002,990.002,900.002,914.752,914.751,788
Sep. 22, 20212,875.002,945.002,826.152,913.502,913.502,788
Sep. 21, 20212,750.002,870.002,700.002,826.602,826.605,292
Sep. 20, 20212,750.002,850.002,712.102,824.002,824.005,727
Sep. 17, 20212,949.002,949.952,801.002,854.802,854.805,146
Sep. 16, 20212,927.002,975.002,880.002,915.902,915.902,834
Sep. 15, 20212,940.052,981.002,901.102,925.252,925.253,669
Sep. 14, 20213,000.003,000.002,920.002,932.702,932.704,223
Sep. 13, 20213,000.003,030.002,900.002,940.552,940.555,384
Sep. 09, 20212,916.003,023.002,890.002,925.552,925.553,825
Sep. 08, 20213,030.003,030.002,912.002,932.502,932.501,650
Sep. 07, 20213,060.003,060.002,930.002,959.152,959.152,365
Sep. 06, 20212,941.003,020.002,850.002,999.452,999.452,783
Sep. 03, 20212,850.002,975.002,800.002,893.852,893.852,927
Sep. 02, 20212,948.002,948.002,812.052,894.552,894.552,765
Sep. 01, 20212,989.003,010.002,895.002,942.052,942.052,507
Aug. 31, 20212,975.003,004.002,870.002,939.852,939.852,457
Aug. 30, 20213,025.003,025.002,850.002,968.102,968.103,278
Aug. 27, 20212,900.003,030.002,895.002,955.052,955.052,420
Aug. 26, 20213,035.003,090.002,895.002,948.052,948.052,238
Aug. 25, 20213,140.003,140.003,000.003,033.153,033.152,406
Aug. 24, 20212,889.003,033.602,744.703,033.603,033.606,717
Aug. 23, 20213,038.903,144.002,887.002,889.152,889.153,946
Aug. 20, 20212,945.003,099.002,945.003,038.903,038.902,342
Aug. 18, 20213,278.003,278.003,072.553,099.303,099.303,592
Aug. 17, 20213,418.803,418.803,190.003,234.253,234.253,351
Aug. 16, 20213,464.253,464.253,250.003,318.803,318.804,569
Aug. 13, 20213,288.003,299.303,280.003,299.303,299.303,880
Aug. 12, 20212,960.103,142.202,920.003,142.203,142.203,034
Aug. 11, 20213,035.653,100.602,992.602,992.602,992.604,843
Aug. 10, 20213,199.003,300.003,150.103,150.103,150.105,242
Aug. 09, 20213,480.003,480.003,314.403,315.853,315.855,703
Aug. 06, 20213,590.003,687.003,427.453,488.803,488.805,160
Aug. 05, 20213,789.003,789.003,591.953,607.803,607.806,806
Aug. 04, 20213,789.453,789.453,434.003,780.953,780.9517,557
Aug. 03, 20213,609.003,609.003,609.003,609.003,609.003,871
Aug. 02, 20213,437.153,437.153,437.153,437.153,437.152,254
Jul. 30, 20213,399.003,399.003,230.053,270.003,270.004,365
Jul. 29, 20213,450.003,487.003,225.303,369.453,369.456,636
Jul. 28, 20213,560.003,588.253,246.553,395.053,395.0512,649
Jul. 27, 20213,380.003,417.403,325.003,417.403,417.408,551
Jul. 26, 20213,250.003,254.703,150.003,254.703,254.708,241
Jul. 23, 20213,140.003,141.302,985.003,099.753,099.755,653
Jul. 22, 20212,875.002,991.752,875.002,991.752,991.753,422
Jul. 20, 20212,975.002,975.002,811.902,849.302,849.305,090
Jul. 19, 20213,011.003,070.002,865.002,959.852,959.854,322
Jul. 16, 20213,160.003,175.002,970.003,010.653,010.655,336
Jul. 15, 20213,048.003,102.602,811.003,094.403,094.4011,853
Jul. 14, 20212,954.902,954.902,673.502,954.902,954.9019,852
Jul. 13, 20212,814.202,814.202,814.202,814.202,814.202,000
Jul. 12, 20212,680.202,680.202,680.202,680.202,680.205,017
Jul. 09, 20212,552.602,552.602,505.002,552.602,552.604,753
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...