Canada markets closed

NGL Fine-Chem Limited (NGLFINE.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
1,479.10-49.80 (-3.26%)
At close: 03:28PM IST
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 20231,524.501,524.501,463.901,479.101,479.10502
Feb 01, 20231,485.651,549.001,485.601,528.901,528.90345
Jan 31, 20231,478.101,496.401,470.001,482.701,482.7081
Jan 30, 20231,501.051,511.951,477.701,481.401,481.40288
Jan 27, 20231,530.851,531.351,475.151,491.201,491.20611
Jan 25, 20231,549.901,550.651,532.701,535.351,535.35150
Jan 24, 20231,510.051,555.051,501.401,537.301,537.301,106
Jan 23, 20231,530.001,551.101,509.151,517.101,517.10659
Jan 20, 20231,509.701,584.001,500.001,569.151,569.152,750
Jan 19, 20231,539.301,550.101,518.701,523.901,523.90513
Jan 18, 20231,563.451,563.451,537.001,554.201,554.20275
Jan 17, 20231,545.101,551.601,530.051,545.001,545.0041
Jan 16, 20231,563.901,563.901,527.001,554.551,554.5599
Jan 13, 20231,556.951,599.001,522.501,531.501,531.50438
Jan 12, 20231,543.651,557.001,525.251,553.451,553.45283
Jan 11, 20231,497.301,538.951,496.101,530.101,530.10734
Jan 10, 20231,512.051,535.951,505.551,505.801,505.8071
Jan 09, 20231,509.251,535.201,501.601,524.751,524.75427
Jan 06, 20231,511.251,518.951,497.251,504.651,504.65740
Jan 05, 20231,526.401,529.751,496.101,521.951,521.951,823
Jan 04, 20231,535.851,597.901,512.451,516.201,516.20880
Jan 03, 20231,535.651,544.101,499.951,525.001,525.00957
Jan 02, 20231,542.451,557.451,535.001,539.901,539.90849
Dec 30, 20221,597.001,597.001,529.901,545.501,545.50778
Dec 29, 20221,548.101,551.951,541.001,543.751,543.75143
Dec 28, 20221,565.551,599.001,530.051,560.001,560.00361
Dec 27, 20221,549.001,600.951,545.951,563.601,563.60326
Dec 26, 20221,505.001,545.001,505.001,529.201,529.20294
Dec 23, 20221,525.051,525.051,475.101,491.551,491.551,047
Dec 22, 20221,612.101,612.101,547.051,553.201,553.201,660
Dec 21, 20221,657.851,669.751,601.001,607.201,607.20592
Dec 20, 20221,626.351,641.001,614.351,641.001,641.00133
Dec 19, 20221,635.851,737.301,625.001,636.401,636.40614
Dec 16, 20221,656.101,656.101,620.051,629.251,629.25626
Dec 15, 20221,602.301,682.001,602.301,638.251,638.25582
Dec 14, 20221,651.951,700.001,625.951,633.301,633.30203
Dec 13, 20221,656.901,664.351,640.001,649.451,649.45693
Dec 12, 20221,699.001,699.001,651.401,662.951,662.95457
Dec 09, 20221,655.001,699.001,653.051,678.151,678.15201
Dec 08, 20221,676.951,688.851,652.001,675.251,675.25621
Dec 07, 20221,673.151,673.151,650.001,664.201,664.20445
Dec 06, 20221,699.001,704.701,650.551,660.051,660.05476
Dec 05, 20221,688.401,699.001,630.051,657.551,657.551,898
Dec 02, 20221,655.001,740.351,648.001,660.151,660.15911
Dec 01, 20221,773.001,812.301,677.801,695.901,695.902,735
Nov 30, 20221,740.001,830.051,740.001,782.351,782.35538
Nov 29, 20221,759.201,800.001,747.351,759.701,759.701,823
Nov 28, 20221,675.001,932.151,675.001,750.301,750.306,965
Nov 25, 20221,707.051,712.751,650.051,655.301,655.301,573
Nov 24, 20221,769.751,771.951,708.001,724.601,724.60484
Nov 23, 20221,818.151,831.151,742.001,760.201,760.20612
Nov 22, 20221,708.101,854.001,695.001,835.601,835.601,118
Nov 21, 20221,706.001,797.551,706.001,715.851,715.85861
Nov 18, 20221,786.851,844.001,757.901,806.401,806.401,545
Nov 17, 20221,744.001,800.851,675.001,786.851,786.851,270
Nov 16, 20221,700.001,730.001,670.051,684.101,684.10258
Nov 15, 20221,747.201,787.701,701.001,708.201,708.201,530
Nov 14, 20221,586.001,740.001,586.001,737.301,737.301,123
Nov 11, 20221,615.051,699.801,600.251,611.901,611.901,066
Nov 10, 20221,642.301,664.001,601.101,641.501,641.501,382
Nov 09, 20221,537.851,774.001,537.851,676.201,676.206,172
Nov 07, 20221,552.151,618.551,510.001,540.151,540.15770
Nov 04, 20221,558.051,574.001,531.001,540.301,540.30552
Nov 03, 20221,561.951,591.951,551.301,579.001,579.00470
Nov 02, 20221,580.351,595.951,560.001,588.751,588.75476
Nov 01, 20221,600.001,635.001,554.801,561.951,561.95874
Oct 31, 20221,468.001,667.351,468.001,626.401,626.405,463
Oct 28, 20221,429.101,475.001,418.051,448.151,448.15286
Oct 27, 20221,431.951,451.001,402.001,406.401,406.40472
Oct 25, 20221,449.851,451.001,410.001,431.001,431.00332
Oct 24, 20221,450.001,495.901,420.801,430.401,430.40479
Oct 21, 20221,423.051,435.951,392.001,412.151,412.15549
Oct 20, 20221,420.901,420.901,392.001,410.001,410.00623
Oct 19, 20221,424.101,430.001,400.051,401.351,401.35608
Oct 18, 20221,429.501,430.001,397.901,410.051,410.05469
Oct 17, 20221,440.701,440.701,405.001,407.601,407.60428
Oct 14, 20221,456.101,471.951,432.201,440.901,440.90256
Oct 13, 20221,444.351,450.001,418.651,448.751,448.75716
Oct 12, 20221,502.351,502.351,440.001,443.201,443.20504
Oct 11, 20221,451.701,477.001,431.601,463.851,463.85188
Oct 10, 20221,437.601,458.001,410.001,431.301,431.301,741
Oct 07, 20221,488.201,504.151,387.001,415.501,415.507,745
Oct 06, 20221,479.601,504.601,450.001,474.751,474.751,361
Oct 04, 20221,491.301,494.701,468.001,479.951,479.95364
Oct 03, 20221,514.001,515.001,470.051,480.101,480.10418
Sept 30, 20221,483.051,492.051,468.601,481.251,481.25178
Sept 29, 20221,503.251,503.551,471.001,482.751,482.75161
Sept 28, 20221,462.101,501.951,462.101,470.751,470.75326
Sept 27, 20221,474.001,527.951,468.751,483.001,483.00187
Sept 26, 20221,505.051,525.001,457.451,473.301,473.302,638
Sept 23, 20221,529.401,529.951,501.051,522.501,522.50462
Sept 22, 20221,515.301,519.951,503.651,519.901,519.90221
Sept 21, 20221,528.351,528.951,491.201,503.251,503.25791
Sept 20, 20221,528.901,542.701,499.951,515.351,515.351,324
Sept 19, 20221,503.701,557.701,490.401,507.501,507.50589
Sept 16, 20221,575.301,579.001,486.801,524.501,524.504,568
Sept 15, 20221,549.051,568.001,542.001,567.501,567.50373
Sept 14, 20221,490.051,558.001,483.751,541.001,541.00739
Sept 13, 20221,554.701,554.701,502.201,513.501,513.501,638
Sept 12, 20221,530.001,587.351,490.001,521.101,521.105,039
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...