Price Data Selection & Download
Nakoda Group of Industries Share Price All Time Records & Statistics (Aug 2021 - May 2026)
1162 daily OHLCV records on NSE from Aug. 2021 to May 2026. For live price, key ratios and fundamentals, see Nakoda Group of Industries share price screener.
Share Price All Time High
₹246.25
January 03, 2022
NSE Exchange
Share Price All Time Low
₹22.01
March 27, 2026
NSE Exchange
Highest Volume Trading Day
2,806,549
April 30, 2024 • ₹52.40
NSE Exchange
Share Price History Data (Aug 2021 - May 2026)
NGIL daily open, high, low, close and volume (OHLCV) on NSE — 90 records.
Total Records
90
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-15 | ₹40.50 | ₹42.34 | ₹39.69 | ₹41.24 | 87,697 |
| 2026-05-14 | ₹36.54 | ₹40.00 | ₹36.54 | ₹39.51 | 111,781 |
| 2026-05-13 | ₹36.50 | ₹37.90 | ₹36.50 | ₹36.77 | 6,228 |
| 2026-05-12 | ₹36.54 | ₹37.29 | ₹36.32 | ₹36.54 | 18,835 |
| 2026-05-11 | ₹37.00 | ₹37.99 | ₹37.00 | ₹37.29 | 41,470 |
| 2026-05-08 | ₹37.00 | ₹37.74 | ₹36.55 | ₹37.00 | 39,909 |
| 2026-05-07 | ₹36.59 | ₹37.71 | ₹36.58 | ₹37.00 | 17,531 |
| 2026-05-06 | ₹38.00 | ₹38.00 | ₹36.50 | ₹36.80 | 20,645 |
| 2026-05-05 | ₹37.70 | ₹37.80 | ₹36.30 | ₹37.13 | 27,222 |
| 2026-05-04 | ₹36.50 | ₹38.69 | ₹36.50 | ₹37.33 | 6,226 |
| 2026-04-30 | ₹37.10 | ₹38.78 | ₹37.05 | ₹37.49 | 26,517 |
| 2026-04-29 | ₹37.21 | ₹39.06 | ₹37.06 | ₹37.96 | 47,264 |
| 2026-04-28 | ₹38.19 | ₹38.63 | ₹37.15 | ₹37.66 | 43,207 |
| 2026-04-27 | ₹36.79 | ₹39.25 | ₹36.28 | ₹38.19 | 53,010 |
| 2026-04-24 | ₹36.50 | ₹37.50 | ₹36.00 | ₹36.97 | 31,155 |
| 2026-04-23 | ₹37.96 | ₹37.97 | ₹36.25 | ₹36.61 | 38,986 |
| 2026-04-22 | ₹37.97 | ₹37.97 | ₹36.69 | ₹37.08 | 36,395 |
| 2026-04-21 | ₹36.15 | ₹37.97 | ₹36.15 | ₹37.38 | 35,917 |
| 2026-04-20 | ₹39.00 | ₹39.84 | ₹36.50 | ₹36.76 | 104,209 |
| 2026-04-17 | ₹31.98 | ₹38.32 | ₹31.25 | ₹37.87 | 186,358 |
| 2026-04-16 | ₹31.64 | ₹33.00 | ₹31.50 | ₹31.94 | 23,241 |
| 2026-04-15 | ₹30.85 | ₹32.80 | ₹30.49 | ₹31.79 | 41,331 |
| 2026-04-13 | ₹30.27 | ₹31.94 | ₹28.06 | ₹30.85 | 181,858 |
| 2026-04-10 | ₹26.62 | ₹31.49 | ₹26.10 | ₹28.90 | 89,712 |
| 2026-04-09 | ₹26.94 | ₹27.00 | ₹26.00 | ₹26.55 | 20,671 |
| 2026-04-08 | ₹27.19 | ₹27.19 | ₹26.45 | ₹26.95 | 30,463 |
| 2026-04-07 | ₹26.37 | ₹26.68 | ₹25.00 | ₹25.75 | 3,731 |
| 2026-04-06 | ₹25.99 | ₹26.76 | ₹24.24 | ₹25.81 | 57,365 |
| 2026-04-02 | ₹25.20 | ₹26.66 | ₹24.81 | ₹25.77 | 15,591 |
| 2026-04-01 | ₹23.99 | ₹27.12 | ₹22.79 | ₹26.00 | 63,298 |
| 2026-03-30 | ₹22.51 | ₹24.60 | ₹22.31 | ₹22.60 | 61,795 |
| 2026-03-27 | ₹23.30 | ₹24.10 | ₹22.01 | ₹23.69 | 55,708 |
| 2026-03-25 | ₹23.94 | ₹24.44 | ₹23.42 | ₹24.00 | 4,956 |
| 2026-03-24 | ₹23.25 | ₹23.90 | ₹22.61 | ₹23.23 | 9,461 |
| 2026-03-23 | ₹24.73 | ₹24.92 | ₹22.20 | ₹22.39 | 8,221 |
| 2026-03-20 | ₹24.73 | ₹24.75 | ₹24.12 | ₹24.14 | 5,524 |
| 2026-03-19 | ₹24.15 | ₹24.98 | ₹23.51 | ₹24.27 | 16,282 |
| 2026-03-18 | ₹25.10 | ₹25.75 | ₹24.30 | ₹24.49 | 8,989 |
| 2026-03-17 | ₹25.80 | ₹25.80 | ₹24.30 | ₹24.62 | 4,221 |
| 2026-03-16 | ₹23.61 | ₹26.00 | ₹23.61 | ₹25.25 | 19,079 |
| 2026-03-13 | ₹25.21 | ₹25.30 | ₹23.60 | ₹23.68 | 6,226 |
| 2026-03-12 | ₹24.30 | ₹25.98 | ₹24.04 | ₹25.09 | 34,571 |
| 2026-03-11 | ₹23.80 | ₹24.97 | ₹23.64 | ₹24.02 | 54,239 |
| 2026-03-10 | ₹24.59 | ₹25.60 | ₹23.00 | ₹24.13 | 28,214 |
| 2026-03-09 | ₹24.61 | ₹25.34 | ₹23.51 | ₹24.17 | 13,365 |
| 2026-03-06 | ₹25.03 | ₹26.00 | ₹24.60 | ₹24.91 | 25,704 |
| 2026-03-05 | ₹25.18 | ₹27.00 | ₹25.01 | ₹25.04 | 6,490 |
| 2026-03-04 | ₹24.58 | ₹25.77 | ₹23.50 | ₹25.21 | 21,658 |
| 2026-03-02 | ₹25.99 | ₹25.99 | ₹24.22 | ₹24.60 | 5,383 |
| 2026-02-27 | ₹26.02 | ₹26.68 | ₹25.30 | ₹25.78 | 3,165 |
| 2026-02-26 | ₹25.49 | ₹27.20 | ₹25.04 | ₹25.78 | 94,355 |
| 2026-02-25 | ₹24.20 | ₹25.90 | ₹24.20 | ₹25.01 | 19,344 |
| 2026-02-24 | ₹26.11 | ₹27.29 | ₹24.21 | ₹25.02 | 17,947 |
| 2026-02-23 | ₹26.70 | ₹27.20 | ₹26.10 | ₹26.38 | 4,336 |
| 2026-02-20 | ₹26.39 | ₹27.00 | ₹25.78 | ₹26.18 | 26,300 |
| 2026-02-19 | ₹26.25 | ₹27.24 | ₹26.01 | ₹26.28 | 8,659 |
| 2026-02-18 | ₹26.23 | ₹27.24 | ₹26.23 | ₹26.88 | 2,355 |
| 2026-02-17 | ₹27.29 | ₹27.29 | ₹26.08 | ₹26.30 | 7,448 |
| 2026-02-16 | ₹26.63 | ₹27.14 | ₹25.95 | ₹26.76 | 24,544 |
| 2026-02-13 | ₹26.90 | ₹26.90 | ₹25.99 | ₹26.17 | 4,743 |
| 2026-02-12 | ₹26.97 | ₹27.60 | ₹26.20 | ₹26.37 | 4,113 |
| 2026-02-11 | ₹27.03 | ₹27.50 | ₹26.26 | ₹27.10 | 3,183 |
| 2026-02-10 | ₹27.04 | ₹27.29 | ₹26.76 | ₹26.77 | 7,616 |
| 2026-02-09 | ₹26.65 | ₹27.78 | ₹26.55 | ₹26.72 | 7,597 |
| 2026-02-06 | ₹27.45 | ₹27.99 | ₹26.51 | ₹26.55 | 11,225 |
| 2026-02-05 | ₹28.20 | ₹28.20 | ₹26.72 | ₹27.58 | 2,296 |
| 2026-02-04 | ₹26.30 | ₹27.90 | ₹26.30 | ₹27.68 | 865 |
| 2026-02-03 | ₹27.45 | ₹28.00 | ₹26.55 | ₹27.08 | 11,045 |
| 2026-02-02 | ₹27.50 | ₹27.50 | ₹26.23 | ₹27.45 | 1,072 |
| 2026-02-01 | ₹27.29 | ₹27.89 | ₹26.20 | ₹26.38 | 4,851 |
| 2026-01-30 | ₹26.32 | ₹27.81 | ₹26.32 | ₹27.02 | 8,969 |
| 2026-01-29 | ₹26.51 | ₹28.80 | ₹26.13 | ₹26.31 | 25,412 |
| 2026-01-28 | ₹27.98 | ₹27.99 | ₹25.75 | ₹26.85 | 32,330 |
| 2026-01-27 | ₹27.22 | ₹27.75 | ₹27.22 | ₹27.36 | 2,829 |
| 2026-01-23 | ₹28.00 | ₹28.21 | ₹26.72 | ₹27.22 | 3,766 |
| 2026-01-22 | ₹27.05 | ₹28.43 | ₹26.60 | ₹26.72 | 16,653 |
| 2026-01-21 | ₹28.99 | ₹28.99 | ₹27.02 | ₹27.15 | 4,051 |
| 2026-01-20 | ₹28.37 | ₹29.90 | ₹27.10 | ₹27.27 | 158,958 |
| 2026-01-19 | ₹28.16 | ₹29.03 | ₹27.16 | ₹28.37 | 24,543 |
| 2026-01-16 | ₹29.95 | ₹29.95 | ₹28.15 | ₹28.24 | 41,441 |
| 2026-01-14 | ₹29.99 | ₹29.99 | ₹28.51 | ₹28.56 | 2,033 |
| 2026-01-13 | ₹28.98 | ₹29.16 | ₹28.52 | ₹29.09 | 2,468 |
| 2026-01-12 | ₹29.50 | ₹29.90 | ₹28.31 | ₹29.01 | 11,499 |
| 2026-01-09 | ₹30.85 | ₹32.49 | ₹28.30 | ₹29.10 | 136,760 |
| 2026-01-08 | ₹29.65 | ₹31.57 | ₹29.60 | ₹30.69 | 23,273 |
| 2026-01-07 | ₹29.51 | ₹30.30 | ₹29.51 | ₹29.61 | 1,226 |
| 2026-01-06 | ₹29.89 | ₹30.60 | ₹29.46 | ₹29.69 | 18,298 |
| 2026-01-05 | ₹30.05 | ₹31.30 | ₹29.50 | ₹29.70 | 18,578 |
| 2026-01-02 | ₹31.00 | ₹31.00 | ₹29.52 | ₹29.96 | 14,611 |
| 2026-01-01 | ₹30.22 | ₹31.89 | ₹29.70 | ₹30.77 | 3,853 |
Nakoda Group of Industries Share Price Performance Analysis (Aug 2021 - May 2026)
NGIL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+34.03%
₹30.77 → ₹41.24
Year to Date
Price Volatility
16.96%
Medium Volatility
Year to Date
Average Daily Volume
30,184
Year to Date Average
NSE Exchange
Nakoda Group of Industries Share Price History – Frequently Asked Questions
Common questions about NGIL historical data and records. Compare with NGIL stock valuation models to assess whether the stock is under or overvalued.
What is the all-time high share price of Nakoda Group of Industries (NGIL)?
The all-time high share price of Nakoda Group of Industries was ₹246.25 recorded on January 03, 2022 on the NSE exchange.
What is the all-time low share price of Nakoda Group of Industries (NGIL)?
The all-time low share price of Nakoda Group of Industries was ₹22.01 recorded on March 27, 2026 on the NSE exchange.
How can I download NGIL historical share price data?
You can download Nakoda Group of Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NGIL shares?
The highest trading volume day for Nakoda Group of Industries was 2,806,549 shares traded on April 30, 2024 on the NSE exchange, with share price at ₹52.4.