Nakoda Group of Industries Limited - NGIL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.39	26.18	26.18	27	25.78	26,478
February 19, 2026	26.25	26.28	26.28	27.24	26.01	8,799
February 18, 2026	26.23	26.88	26.88	27.24	26.23	2,358
February 17, 2026	27.29	26.3	26.3	27.29	26.08	7,478
February 16, 2026	26.63	26.76	26.76	27.14	25.95	30,366
February 13, 2026	26.9	26.17	26.17	26.9	25.99	4,809
February 12, 2026	26.97	26.37	26.37	27.6	26.2	4,142
February 11, 2026	27.03	27.1	27.1	27.5	26.26	3,450
February 10, 2026	27.04	26.77	26.77	27.29	26.76	7,661
February 09, 2026	26.65	26.72	26.72	27.78	26.55	7,651
February 06, 2026	27.45	26.55	26.55	27.99	26.51	12,432
February 05, 2026	28.2	27.58	27.58	28.2	26.72	2,305
February 04, 2026	26.3	27.68	27.68	27.9	26.3	880
February 03, 2026	27.45	27.08	27.08	28	26.55	11,045
February 02, 2026	27.5	27.45	27.45	27.5	26.23	1,195
February 01, 2026	27.29	26.38	26.38	27.89	26.2	4,851
January 30, 2026	26.32	27.02	27.02	27.81	26.32	9,184
January 29, 2026	26.51	26.31	26.31	28.8	26.13	25,412
January 28, 2026	27.98	26.85	26.85	27.99	25.75	33,330
January 27, 2026	27.22	27.36	27.36	27.75	27.22	2,921
January 23, 2026	28	27.22	27.22	28.21	26.72	3,785
January 22, 2026	27.05	27	27	28.43	26.6	14,183
January 21, 2026	28.99	27.15	27.15	28.99	27.02	4,207
January 20, 2026	28.37	27.27	27.27	29.9	27.1	159,026
January 19, 2026	28.16	28.37	28.37	29.03	27.16	24,668
January 16, 2026	29.95	28.2	28.2	29.95	28.15	42,581
January 14, 2026	29.99	28.56	28.56	29.99	28.51	2,036
January 13, 2026	28.98	29.09	29.09	29.16	28.52	2,468
January 12, 2026	29.5	29.01	29.01	29.9	28.31	11,690
January 09, 2026	30.85	29.1	29.1	32.49	28.3	136,760
January 08, 2026	29.65	30.69	30.69	31.57	29.6	23,292
January 07, 2026	29.51	29.61	29.61	30.3	29.51	1,228
January 06, 2026	29.89	29.69	29.69	30.6	29.46	18,298
January 05, 2026	30.05	29.7	29.7	31.3	29.5	18,759
January 02, 2026	31	29.96	29.96	31	29.52	14,672
January 01, 2026	30.22	30.77	30.77	31.89	29.7	3,903
December 31, 2025	32.35	30.66	30.66	32.35	29.8	23,842
December 30, 2025	32.19	31.72	31.72	32.38	29.16	27,495
December 29, 2025	30	30.02	30.02	30.43	29.6	4,194
December 26, 2025	31.52	30.43	30.43	32.25	30.31	2,952
December 24, 2025	31	31.52	31.52	32	30.61	11,573
December 23, 2025	31.24	31.42	31.42	32.49	29.43	49,899
December 22, 2025	30	30.64	30.64	31	29.5	32,371
December 19, 2025	29.99	29.31	29.31	30.3	28.1	29,722
December 18, 2025	30.3	29.69	29.69	30.3	28.41	13,876
December 17, 2025	29.51	29.52	29.52	30.29	28.9	10,909
December 16, 2025	30.29	29.76	29.76	30.3	27.5	41,595
December 15, 2025	29.59	29.76	29.76	30.01	29.02	42,472
December 12, 2025	29.54	29.63	29.63	30.24	28.53	33,273
December 11, 2025	28.85	29.4	29.4	29.89	27.99	24,704
December 10, 2025	28	28.16	28.16	29.14	28	8,520
December 09, 2025	29.8	28.45	28.45	29.8	28.1	20,416
December 08, 2025	26.76	28.97	28.97	31.53	25.7	467,782
December 05, 2025	26.89	27.53	27.53	28.41	26.75	18,940
December 04, 2025	26.52	26.41	26.41	26.95	26.25	1,740
December 03, 2025	25.9	26.38	26.38	27.25	25.9	4,527
December 02, 2025	26.7	26.25	26.25	27.29	25.5	8,087
December 01, 2025	26.45	26.28	26.28	27.8	26.16	29,039
November 28, 2025	27.74	26.42	26.42	28.2	22.19	167,942
November 27, 2025	27.78	27.74	27.74	28.2	27.11	3,620

Nakoda Group of Industries Limited (NGIL.NS) NSE