Canada markets closed

NGL Fine-Chem Limited (NGLFINE.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
2,335.00+7.60 (+0.33%)
At close: 12:28PM IST
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 18, 20242,335.552,419.002,262.202,335.002,335.00670
May 17, 20242,362.302,425.852,311.002,334.502,334.503,378
May 16, 20242,364.202,452.102,306.152,327.402,327.405,999
May 15, 20242,391.652,436.302,315.052,340.802,340.804,458
May 14, 20242,369.702,420.002,306.202,356.302,356.302,454
May 13, 20242,499.002,499.002,315.002,334.702,334.702,054
May 10, 20242,250.152,445.202,238.652,400.652,400.6522,964
May 09, 20242,346.102,346.102,242.352,250.152,250.155,949
May 08, 20242,322.802,350.002,285.802,322.852,322.853,197
May 07, 20242,426.552,426.552,286.852,309.452,309.457,065
May 06, 20242,515.602,552.002,363.002,390.702,390.707,994
May 03, 20242,680.002,680.002,482.352,515.602,515.607,245
May 02, 20242,578.852,698.002,540.052,640.952,640.9514,591
Apr 30, 20242,583.002,583.002,512.152,548.952,548.954,802
Apr 29, 20242,600.402,683.402,500.002,525.102,525.109,145
Apr 26, 20242,745.002,771.402,602.452,641.802,641.8010,536
Apr 25, 20242,663.902,823.902,615.102,710.952,710.9546,204
Apr 24, 20242,527.002,688.952,455.502,624.652,624.6526,645
Apr 23, 20242,649.252,649.252,456.002,477.302,477.309,784
Apr 22, 20242,506.052,649.252,506.052,588.802,588.8019,216
Apr 19, 20242,598.952,646.002,465.002,540.052,540.0551,540
Apr 18, 20242,257.502,699.752,248.702,559.202,559.2090,106
Apr 16, 20242,162.602,295.002,102.052,257.502,257.508,613
Apr 15, 20242,110.102,195.502,085.102,130.702,130.706,616
Apr 12, 20242,203.352,237.952,122.352,199.352,199.355,011
Apr 10, 20242,294.952,294.952,224.952,233.352,233.353,151
Apr 09, 20242,295.002,309.902,242.402,261.352,261.353,950
Apr 08, 20242,300.002,370.002,250.002,314.102,314.1018,348
Apr 05, 20242,174.752,299.952,121.102,247.052,247.0517,892
Apr 04, 20242,153.552,200.002,125.002,142.602,142.602,791
Apr 03, 20242,189.952,189.952,126.752,143.602,143.601,334
Apr 02, 20242,300.002,300.002,102.352,128.052,128.057,388
Apr 01, 20242,094.002,153.652,077.352,127.802,127.803,387
Mar 28, 20242,149.002,166.452,080.002,094.002,094.005,063
Mar 27, 20242,168.952,168.952,100.002,109.652,109.654,027
Mar 26, 20242,199.902,199.902,098.602,126.502,126.504,725
Mar 22, 20242,026.102,257.852,010.002,167.402,167.4029,787
Mar 21, 20242,043.402,061.251,972.602,013.202,013.201,843
Mar 20, 20242,042.152,062.501,997.602,013.202,013.203,258
Mar 19, 20242,106.002,106.002,004.052,021.452,021.458,539
Mar 18, 20242,006.002,097.002,006.002,076.852,076.851,752
Mar 15, 20242,100.002,100.001,984.502,033.952,033.953,321
Mar 14, 20242,049.902,099.901,922.002,086.702,086.706,795
Mar 13, 20242,151.102,151.101,959.052,019.602,019.606,946
Mar 12, 20242,080.002,149.952,034.052,119.302,119.304,799
Mar 11, 20242,000.202,189.002,000.202,079.352,079.355,973
Mar 07, 20242,238.002,288.502,088.002,122.602,122.6018,923
Mar 06, 20242,061.002,235.002,039.002,192.002,192.0016,102
Mar 05, 20242,058.602,087.452,005.002,060.952,060.954,242
Mar 04, 20242,024.702,069.002,022.002,044.052,044.052,743
Mar 01, 20242,050.652,084.002,038.302,051.102,051.102,155
Feb 29, 20242,048.752,059.951,980.002,038.152,038.154,177
Feb 28, 20242,096.702,096.701,960.052,028.352,028.3511,510
Feb 27, 20242,123.602,139.302,064.902,075.952,075.953,794
Feb 26, 20242,170.002,170.002,100.002,127.452,127.454,357
Feb 23, 20242,116.002,189.002,116.002,148.502,148.503,177
Feb 22, 20242,142.452,194.002,107.802,173.852,173.856,787
Feb 21, 20242,106.002,195.702,090.252,142.452,142.4511,653
Feb 20, 20242,099.002,149.952,099.002,143.702,143.7012,768
Feb 19, 20241,970.002,097.001,970.002,046.102,046.1033,242
Feb 16, 20241,880.101,962.651,877.551,952.251,952.254,339
Feb 15, 20241,914.251,932.251,900.001,905.801,905.801,803
Feb 14, 20241,782.001,930.901,773.051,914.151,914.154,264
Feb 13, 20241,847.001,876.051,788.651,802.251,802.2511,471
Feb 12, 20241,871.001,900.001,818.001,844.701,844.709,597
Feb 09, 20241,915.751,932.001,893.001,909.001,909.001,569
Feb 08, 20241,963.901,963.901,901.101,915.751,915.753,106
Feb 07, 20241,924.001,946.951,880.001,929.301,929.304,700
Feb 06, 20241,909.401,920.001,895.001,905.201,905.201,501
Feb 05, 20241,959.001,959.001,890.501,902.751,902.752,994
Feb 02, 20241,924.001,941.001,882.101,913.751,913.752,118
Feb 01, 20241,950.001,950.001,861.051,879.001,879.004,535
Jan 31, 20241,931.001,931.001,893.401,898.901,898.905,259
Jan 30, 20241,935.102,000.001,917.601,955.851,955.852,289
Jan 29, 20241,979.951,979.951,906.601,935.451,935.452,419
Jan 25, 20241,960.001,970.201,901.001,914.601,914.601,164
Jan 24, 20241,915.851,965.001,895.201,929.201,929.202,531
Jan 23, 20241,969.602,006.651,862.051,901.801,901.803,440
Jan 19, 20241,965.002,000.001,955.001,960.201,960.203,054
Jan 18, 20242,027.002,027.001,947.551,976.351,976.3510,550
Jan 17, 20242,051.302,092.002,010.052,027.902,027.902,306
Jan 16, 20242,052.302,078.951,993.752,051.202,051.205,978
Jan 15, 20242,012.902,012.902,012.902,012.902,012.90-
Jan 12, 20242,028.552,066.002,005.002,012.902,012.903,796
Jan 11, 20242,025.352,029.001,997.652,008.552,008.552,237
Jan 10, 20242,075.402,075.402,001.002,018.002,018.003,023
Jan 09, 20242,090.602,111.952,035.652,044.802,044.801,552
Jan 08, 20242,085.002,137.952,044.902,082.902,082.902,744
Jan 05, 20242,127.502,127.502,100.052,114.952,114.952,538
Jan 04, 20242,117.352,189.552,100.002,110.902,110.903,894
Jan 03, 20242,148.952,148.952,096.502,120.952,120.953,457
Jan 02, 20242,150.002,168.102,092.052,117.202,117.205,499
Jan 01, 20242,240.002,244.502,132.002,160.552,160.556,648
Dec 29, 20232,155.002,249.502,085.052,230.452,230.4523,799
Dec 28, 20232,050.002,160.002,011.002,143.852,143.8518,908
Dec 27, 20232,075.352,120.001,985.102,038.002,038.009,864
Dec 26, 20231,960.952,065.001,907.002,044.702,044.708,887
Dec 22, 20231,959.901,970.001,932.651,960.951,960.951,911
Dec 21, 20231,969.001,969.001,850.001,944.001,944.003,843
Dec 20, 20232,000.102,000.101,860.001,897.751,897.756,041
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...