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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	34.75	33.2	33.2	34.75	32.9	48,001
October 01, 2025	34.5	34.63	34.63	35.41	33.15	310,008
September 30, 2025	29.18	34.26	34.26	34.68	29.18	799,168
September 29, 2025	29.85	29.47	29.47	30.09	28.9	109,181
September 26, 2025	31.02	29.28	29.28	31.43	28.75	38,859
September 25, 2025	31.94	30.57	30.57	32	30.43	45,254
September 24, 2025	31.98	31.36	31.36	32.12	31.21	15,987
September 23, 2025	32.7	31.76	31.76	32.7	31.3	18,413
September 22, 2025	31.2	31.84	31.84	32.75	31.2	30,509
September 19, 2025	32.92	31.83	31.83	33.43	31.15	113,329
September 18, 2025	33.23	32.76	32.76	33.59	32.5	33,369
September 17, 2025	32.68	33.07	33.07	33.76	32.5	159,313
September 16, 2025	34.35	32.95	32.95	35.05	32.11	85,442
September 15, 2025	34.02	33.61	33.61	34.81	32.65	148,103
September 12, 2025	35	34.03	34.03	36.39	34	95,568
September 11, 2025	35.89	34.33	34.33	35.89	34.25	116,761
September 10, 2025	35.06	35.89	35.89	36.58	34.43	545,581
September 09, 2025	36.06	34.86	34.86	36.06	34.27	166,272
September 08, 2025	32.5	36.06	36.06	37.3	32.25	1.53M
September 05, 2025	32.43	31.17	31.17	32.8	30.33	269,336
September 04, 2025	31.52	31.98	31.98	38	31.49	1.51M
September 03, 2025	30.8	31.86	31.86	32	30.31	244,163
September 02, 2025	30.39	30.42	30.42	31.59	29.96	195,578
September 01, 2025	30.45	30.39	30.39	30.81	29.53	42,771
August 29, 2025	30.02	30.3	30.3	30.5	29.87	65,405
August 28, 2025	30	29.73	29.73	30.23	28.61	66,354
August 26, 2025	28.13	29.97	29.97	30.3	27.55	493,621
August 25, 2025	26.76	28.22	28.22	32.84	26.61	1.57M
August 22, 2025	26.79	27.37	27.37	27.84	26.46	21,588
August 21, 2025	27.05	26.78	26.78	27.49	26.75	8,507
August 20, 2025	27.25	27.1	27.1	27.78	27	17,256
August 19, 2025	27.45	27.25	27.25	27.45	26.91	8,435
August 18, 2025	25.97	26.93	26.93	27.45	25.97	23,219
August 14, 2025	26.55	25.97	25.97	26.98	25.8	72,644
August 13, 2025	26.01	26.14	26.14	29.7	25.61	439,057
August 12, 2025	26.86	26.14	26.14	27.5	26	41,626
August 11, 2025	27.05	26.99	26.99	28	26.79	7,698
August 08, 2025	27.99	27.49	27.49	28.53	27.05	36,749
August 07, 2025	28.09	27.47	27.47	28.09	27.25	10,187
August 06, 2025	28.1	27.99	27.99	28.13	27.62	9,899
August 05, 2025	29.15	27.86	27.86	29.15	27.75	47,746
August 04, 2025	29.4	28.6	28.6	30.49	28.52	136,744
August 01, 2025	29.07	28.92	28.92	29.39	28.5	8,656
July 31, 2025	28.55	28.7	28.7	29.28	28.55	10,654
July 30, 2025	29.34	28.79	28.79	29.35	28.54	8,466
July 29, 2025	29.7	28.83	28.83	29.7	28.51	22,020
July 28, 2025	29.9	29.15	29.15	30.76	28.87	83,592
July 25, 2025	30.98	29.31	29.31	32.98	28.45	309,110
July 24, 2025	29.94	30.58	30.58	31.9	29.57	116,977
July 23, 2025	29.94	29.71	29.71	29.94	29.25	4,183
July 22, 2025	29.79	29.48	29.48	30	29.25	15,344
July 21, 2025	29.34	29.2	29.2	29.79	29.01	13,894
July 18, 2025	29.35	28.76	28.76	29.89	28.62	4,466
July 17, 2025	29.51	29.08	29.08	30.48	28.72	16,910
July 16, 2025	28.9	29.49	29.49	30.4	28.9	21,521
July 15, 2025	29.01	28.98	28.98	29.49	28.52	13,273
July 14, 2025	28.69	29.19	29.19	29.25	28.69	19,809
July 11, 2025	29.38	28.98	28.98	29.38	28.61	8,822
July 10, 2025	29.25	28.9	28.9	29.25	28.46	15,900
July 09, 2025	29.4	28.95	28.95	29.4	28.72	22,806

Nakoda Group of Industries Limited (NGIL.NS) NSE