Naga Dhunseri Group Limited - NDGL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,695.1	2,596.8	2,596.8	2,695.1	2,581.1	87
February 19, 2026	2,690	2,659.7	2,659.7	2,699	2,600	31
February 18, 2026	2,633.5	2,651.6	2,651.6	2,710	2,565.1	658
February 17, 2026	2,645	2,588.2	2,588.2	2,645	2,450.1	493
February 16, 2026	2,500	2,516.3	2,516.3	2,535	2,500	279
February 13, 2026	2,510.1	2,527.6	2,527.6	2,572.2	2,510.1	482
February 12, 2026	2,665	2,598.7	2,598.7	2,780	2,551	202
February 11, 2026	2,794.9	2,661.4	2,661.4	2,794.9	2,650.7	150
February 10, 2026	2,790.1	2,710.6	2,710.6	2,800	2,689.9	110
February 09, 2026	2,694.9	2,776.3	2,776.3	2,800	2,670.1	181
February 06, 2026	2,587	2,580	2,580	2,587	2,580	9
February 05, 2026	2,650	2,597.8	2,597.8	2,650	2,559.1	25
February 04, 2026	2,678	2,589.5	2,589.5	2,678	2,545.1	640
February 03, 2026	2,979	2,657.6	2,657.6	2,999	2,521	395
February 02, 2026	2,650	2,531	2,531	2,650	2,525	80
February 01, 2026	2,565	2,556.3	2,556.3	2,600	2,525.2	77
January 30, 2026	2,602.4	2,560.4	2,560.4	2,660	2,550	519
January 29, 2026	2,625	2,589.5	2,589.5	2,679	2,500	112
January 28, 2026	2,470	2,508.7	2,508.7	2,600	2,405	715
January 27, 2026	2,576	2,508.4	2,508.4	2,645	2,492	356
January 23, 2026	2,582	2,575	2,575	2,600	2,574	110
January 22, 2026	2,565	2,580	2,580	2,709	2,555	123
January 21, 2026	2,640	2,548.2	2,548.2	2,647.4	2,501	273
January 20, 2026	2,670	2,647.4	2,647.4	2,699.7	2,625.1	79
January 19, 2026	2,683	2,670.2	2,670.2	2,820	2,666	226
January 16, 2026	2,749.9	2,708.5	2,708.5	2,843.8	2,708.4	374
January 14, 2026	2,795	2,775.2	2,775.2	2,970	2,769	516
January 13, 2026	2,795	2,800.1	2,800.1	2,902.7	2,767.1	136
January 12, 2026	2,789	2,795.3	2,795.3	2,805	2,745.7	779
January 09, 2026	3,040	2,815.3	2,815.3	3,040	2,801	691
January 08, 2026	2,788.7	2,793.3	2,793.3	2,847.4	2,780	187
January 07, 2026	2,835	2,788.7	2,788.7	2,835	2,761	403
January 06, 2026	2,894.9	2,855	2,855	2,894.9	2,820.1	71
January 05, 2026	2,810	2,827.1	2,827.1	2,889	2,810	508
January 02, 2026	2,946	2,804	2,804	2,946	2,800	454
January 01, 2026	2,863.7	2,826.7	2,826.7	2,900	2,800	113
December 31, 2025	2,879.2	2,863.7	2,863.7	2,879.2	2,790	869
December 30, 2025	2,888	2,839.6	2,839.6	2,888	2,805.4	123
December 29, 2025	2,861.1	2,803.4	2,803.4	2,904.8	2,800	309
December 26, 2025	2,949.9	2,889.4	2,889.4	2,949.9	2,800	199
December 24, 2025	2,894	2,890	2,890	2,894	2,835	235
December 23, 2025	2,880	2,846.6	2,846.6	2,880	2,830	301
December 22, 2025	2,880	2,853.8	2,853.8	2,880	2,841.5	124
December 19, 2025	2,843	2,841.5	2,841.5	2,890	2,830	199
December 18, 2025	2,830	2,842	2,842	2,869	2,830	91
December 17, 2025	2,870	2,838.5	2,838.5	2,910	2,831.2	471
December 16, 2025	2,935	2,892.4	2,892.4	2,947.5	2,868.1	439
December 15, 2025	2,984	2,947.5	2,947.5	2,984	2,930	264
December 12, 2025	2,896	2,926.3	2,926.3	3,019.5	2,896	233
December 11, 2025	3,094.8	2,954.1	2,954.1	3,094.8	2,893.8	456
December 10, 2025	3,065	2,959.4	2,959.4	3,070	2,950	266
December 09, 2025	2,970	2,980.1	2,980.1	3,000	2,867	263
December 08, 2025	3,030	2,988.7	2,988.7	3,039.9	2,970	213
December 05, 2025	3,094	3,030	3,030	3,120	2,974.5	191
December 04, 2025	3,127.4	3,093.6	3,093.6	3,127.4	3,090	223
December 03, 2025	3,301.1	3,127.4	3,127.4	3,309.9	3,060	424
December 02, 2025	3,368	3,321.7	3,321.7	3,368	3,290	325
December 01, 2025	3,473	3,369	3,369	3,473	3,350	125
November 28, 2025	3,432.1	3,473.2	3,473.2	3,528	3,432.1	54
November 27, 2025	3,420	3,432.1	3,432.1	3,519	3,420	90

Naga Dhunseri Group Limited (NDGL.NS) NSE