Canada Markets open in 8 mins

NGL Fine-Chem Limited (NGLFINE.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
1,959.80+9.00 (+0.46%)
At close: 03:29PM IST
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
May 23, 20221,998.951,998.951,910.101,958.301,958.301,357
May 20, 20221,989.851,989.851,921.051,959.801,959.801,499
May 19, 20221,949.951,989.901,849.851,950.801,950.801,745
May 18, 20221,969.951,969.951,852.601,919.951,919.951,224
May 17, 20221,960.001,979.401,901.101,920.301,920.301,126
May 16, 20221,940.101,999.901,900.001,932.701,932.702,476
May 13, 20221,883.002,010.001,883.001,934.901,934.903,655
May 12, 20221,863.501,925.001,755.601,871.951,871.955,642
May 11, 20221,810.401,899.901,770.001,857.601,857.602,467
May 10, 20221,875.051,900.001,798.951,845.951,845.952,809
May 09, 20221,959.901,998.951,890.001,908.051,908.052,507
May 06, 20221,940.101,947.951,875.001,932.351,932.353,988
May 05, 20221,990.052,140.001,950.001,957.051,957.053,917
May 04, 20222,065.002,098.701,949.551,996.051,996.0516,770
May 02, 20222,167.002,398.002,099.152,269.902,269.903,699
Apr 29, 20222,178.002,205.002,050.002,167.402,167.401,376
Apr 28, 20222,230.002,230.002,150.002,174.952,174.951,695
Apr 27, 20222,240.002,240.002,156.702,187.852,187.852,365
Apr 26, 20222,120.002,249.002,120.002,186.352,186.351,588
Apr 25, 20222,159.002,159.002,099.002,113.252,113.252,634
Apr 22, 20222,169.002,184.952,100.002,115.252,115.252,579
Apr 21, 20222,132.652,158.802,120.002,147.152,147.152,433
Apr 20, 20222,269.002,269.002,126.002,159.252,159.252,444
Apr 19, 20222,173.152,265.002,151.102,220.352,220.354,356
Apr 18, 20222,220.002,348.952,145.002,167.802,167.807,780
Apr 13, 20222,290.002,300.002,172.052,225.002,225.002,380
Apr 12, 20222,360.002,375.002,258.852,286.352,286.354,572
Apr 11, 20222,465.002,465.002,350.002,372.002,372.003,797
Apr 08, 20222,420.202,537.902,349.002,395.652,395.653,322
Apr 07, 20222,500.002,523.902,400.502,411.152,411.157,735
Apr 06, 20222,550.002,550.002,316.002,515.452,515.456,840
Apr 05, 20222,419.002,569.002,419.002,506.752,506.7513,576
Apr 04, 20222,069.902,409.702,069.852,377.302,377.3011,235
Apr 01, 20221,980.002,065.001,960.052,060.552,060.555,672
Mar 31, 20221,925.001,989.901,862.301,957.801,957.806,576
Mar 30, 20221,804.701,904.001,804.001,888.251,888.256,020
Mar 29, 20221,823.851,867.951,805.001,812.251,812.257,398
Mar 28, 20221,880.951,880.951,799.851,823.851,823.8510,348
Mar 25, 20221,919.701,929.951,875.001,891.951,891.956,132
Mar 24, 20221,977.001,977.001,903.601,921.301,921.303,731
Mar 23, 20221,950.002,010.001,938.201,943.451,943.456,852
Mar 22, 20221,955.001,982.701,912.251,938.351,938.353,757
Mar 21, 20221,971.501,984.101,925.001,953.601,953.605,404
Mar 17, 20221,905.001,940.001,904.001,932.851,932.855,265
Mar 16, 20221,993.251,993.301,890.501,909.951,909.956,812
Mar 15, 20221,942.251,955.001,905.001,916.451,916.454,616
Mar 14, 20221,966.001,988.001,932.101,953.351,953.356,273
Mar 11, 20222,059.002,059.001,950.501,966.401,966.406,070
Mar 10, 20221,989.102,095.001,989.102,019.852,019.856,754
Mar 09, 20221,986.701,990.951,940.001,971.301,971.306,823
Mar 08, 20221,951.001,999.001,930.101,937.451,937.453,850
Mar 07, 20222,039.952,039.951,940.001,944.651,944.656,014
Mar 04, 20222,019.702,075.002,019.702,036.352,036.352,382
Mar 03, 20222,135.002,139.002,011.002,020.302,020.304,923
Mar 02, 20222,111.002,137.002,040.002,059.802,059.805,441
Feb 28, 20222,150.002,164.102,080.052,110.652,110.653,678
Feb 25, 20222,102.702,190.002,011.002,172.752,172.754,529
Feb 24, 20222,160.002,160.002,051.002,101.952,101.956,298
Feb 23, 20222,179.002,193.152,100.102,158.952,158.951,399
Feb 22, 20222,141.002,170.002,096.952,108.152,108.155,475
Feb 21, 20222,160.252,250.002,122.752,141.852,141.853,452
Feb 18, 20222,265.502,298.952,156.002,194.202,194.203,336
Feb 17, 20222,299.002,300.002,262.052,295.152,295.151,707
Feb 16, 20222,205.002,283.902,205.002,266.452,266.451,474
Feb 15, 20222,100.002,288.952,100.002,217.752,217.754,328
Feb 14, 20222,100.002,238.952,075.052,104.102,104.1010,139
Feb 11, 20222,300.002,300.002,150.002,213.302,213.306,143
Feb 10, 20222,310.002,350.002,243.002,253.452,253.454,531
Feb 09, 20222,353.852,422.802,310.002,322.802,322.805,662
Feb 08, 20222,345.002,415.002,250.002,307.702,307.7030,788
Feb 07, 20222,650.002,674.002,590.002,632.852,632.854,200
Feb 04, 20222,638.652,696.302,540.002,608.502,608.503,374
Feb 03, 20222,844.002,844.002,638.102,638.652,638.655,745
Feb 02, 20222,690.002,817.002,655.452,776.902,776.903,399
Feb 01, 20222,710.002,748.952,674.852,684.402,684.401,707
Jan 31, 20222,605.002,749.902,605.002,709.952,709.952,889
Jan 28, 20222,665.002,711.802,602.702,655.002,655.001,413
Jan 27, 20222,631.602,687.902,590.002,677.552,677.551,795
Jan 25, 20222,600.002,725.002,555.002,685.302,685.302,245
Jan 24, 20222,700.002,728.002,592.402,597.552,597.553,959
Jan 21, 20222,715.002,799.902,715.002,728.802,728.802,220
Jan 20, 20222,751.202,849.002,751.202,785.252,785.251,932
Jan 19, 20222,800.002,850.002,689.852,741.352,741.352,868
Jan 18, 20222,850.002,935.002,780.602,831.402,831.407,619
Jan 17, 20222,711.852,809.102,675.402,809.102,809.106,420
Jan 14, 20222,695.002,695.002,610.002,675.352,675.352,580
Jan 13, 20222,525.002,638.902,525.002,627.902,627.902,179
Jan 12, 20222,625.002,640.002,600.002,604.952,604.954,472
Jan 11, 20222,681.002,704.002,625.002,642.852,642.854,092
Jan 10, 20222,661.002,706.202,661.002,677.152,677.153,395
Jan 07, 20222,675.002,726.052,625.002,706.202,706.202,860
Jan 06, 20222,670.002,730.002,670.002,688.402,688.402,475
Jan 05, 20222,745.002,750.002,702.052,739.802,739.805,117
Jan 04, 20222,748.002,789.002,630.602,738.102,738.103,746
Jan 03, 20222,700.002,758.802,687.052,747.502,747.503,058
Dec 31, 20212,751.002,769.702,685.002,702.402,702.401,854
Dec 30, 20212,737.002,790.002,630.602,720.402,720.405,179
Dec 29, 20212,715.002,740.002,672.002,704.202,704.201,897
Dec 28, 20212,722.002,749.002,672.002,704.802,704.803,824
Dec 27, 20212,530.002,675.002,513.302,666.052,666.054,331
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...