Canada markets open in 8 hours 28 minutes

NGL Fine-Chem Limited (NGLFINE.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
2,041.80+11.45 (+0.56%)
As of 10:15AM IST. Market open.
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 20242,060.902,082.152,033.952,041.802,041.80317
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
Dec 01, 20231,973.001,973.001,960.251,962.101,962.10220
Nov 30, 20232,009.002,023.001,972.101,972.701,972.70455
Nov 29, 20232,013.102,013.151,978.551,983.151,983.15277
Nov 28, 20231,981.052,005.001,963.052,000.602,000.60539
Nov 24, 20231,929.952,014.201,929.951,971.101,971.10348
Nov 23, 20231,924.901,948.901,885.751,904.801,904.80605
Nov 22, 20231,912.001,933.451,876.001,920.451,920.45529
Nov 21, 20231,964.951,965.001,926.701,942.201,942.201,028
Nov 20, 20231,999.902,020.001,924.001,952.701,952.702,275
Nov 17, 20231,975.751,985.251,942.001,971.201,971.20748
Nov 16, 20231,885.052,010.951,885.051,960.101,960.101,758
Nov 15, 20231,980.001,980.001,907.601,915.001,915.00722
Nov 13, 20231,990.002,041.901,955.101,957.551,957.551,229
Nov 10, 20231,824.901,915.501,800.601,853.601,853.60294
Nov 09, 20231,776.251,833.351,776.251,811.851,811.85236
Nov 08, 20231,844.051,850.001,800.051,812.401,812.40136
Nov 07, 20231,924.951,925.001,820.251,848.001,848.00192
Nov 06, 20231,836.901,853.001,809.301,827.901,827.9023
Nov 03, 20231,820.001,820.051,765.051,800.851,800.85391
Nov 02, 20231,840.001,843.901,800.651,820.851,820.85220
Nov 01, 20231,812.651,858.801,812.651,846.851,846.85477
Oct 31, 20231,855.001,855.001,776.051,802.701,802.70102
Oct 30, 20231,774.951,833.401,768.901,795.851,795.85548
Oct 27, 20231,750.051,809.351,750.051,769.801,769.80660
Oct 26, 20231,800.001,800.051,711.301,787.451,787.451,695
Oct 25, 20231,801.101,850.851,801.001,812.101,812.10432
Oct 23, 20231,858.901,858.901,828.751,837.851,837.85101
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...