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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	27.7	27.77	27.77	28.47	27.7	8,482
November 25, 2025	28.22	27.95	27.95	28.65	27.81	3,841
November 24, 2025	28.4	28.36	28.36	28.66	27.51	2,058
November 21, 2025	28.45	28.4	28.4	28.9	27.62	7,320
November 19, 2025	29.45	28.32	28.32	30	27.94	54,106
November 18, 2025	29.43	29.45	29.45	29.9	29.01	18,831
November 17, 2025	29.15	29.15	29.15	30.28	28.72	38,634
November 14, 2025	28.39	28.6	28.6	30.5	28.34	10,729
November 13, 2025	28.76	28.39	28.39	29.07	28.23	8,980
November 12, 2025	29.08	28.79	28.79	29.58	28.5	13,899
November 11, 2025	29.89	29.04	29.04	29.89	28.51	4,982
November 10, 2025	29	29.01	29.01	29.94	28.52	7,110
November 07, 2025	29.33	28.7	28.7	29.79	28.41	8,258
November 06, 2025	29.39	28.7	28.7	30.29	28	30,834
November 04, 2025	30.35	29.39	29.39	30.35	29.11	7,267
November 03, 2025	29.23	29.76	29.76	30.45	29.12	45,689
October 31, 2025	28.9	29.22	29.22	30.19	28.77	22,570
October 30, 2025	29.34	28.85	28.85	29.35	28.7	6,592
October 29, 2025	29.63	29.37	29.37	29.7	28.7	10,962
October 28, 2025	30.49	29.31	29.31	30.49	29.05	21,254
October 27, 2025	30.01	29.85	29.85	30.97	29.5	20,277
October 24, 2025	30.81	30.26	30.26	30.81	29.5	14,493
October 23, 2025	30.01	30.24	30.24	30.9	29.2	20,010
October 21, 2025	30.5	30.01	30.01	30.5	29.81	4,766
October 20, 2025	28.71	30.27	30.27	30.56	28.55	38,136
October 17, 2025	29.14	29.66	29.66	29.9	28.71	14,773
October 16, 2025	28.04	29.13	29.13	29.75	27.81	35,615
October 15, 2025	29.7	28.34	28.34	29.7	27.71	40,632
October 14, 2025	31.43	28.7	28.7	31.43	25.79	459,572
October 13, 2025	31.74	30.76	30.76	32.4	30.47	56,732
October 10, 2025	32.45	31.74	31.74	32.77	31.46	31,318
October 09, 2025	31.55	32.44	32.44	33.5	31.55	149,422
October 08, 2025	32.64	32.11	32.11	32.64	31.99	26,209
October 07, 2025	31.8	32.01	32.01	32.84	31.8	25,444
October 06, 2025	32.81	31.98	31.98	34.43	31.8	49,525
October 03, 2025	34.75	33.2	33.2	34.75	32.9	48,001

Nakoda Group of Industries Limited (NGIL.NS) NSE