Price Data Selection & Download
NG Industries Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3729 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see NGIND screener.
Share Price All Time High
₹230.00
February 07, 2024
BSE Exchange
Share Price All Time Low
₹32.20
April 15, 2021
BSE Exchange
Highest Volume Trading Day
780,975
June 07, 2017 • ₹84.00
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
NGIND daily open, high, low, close and volume (OHLCV) on BSE — 89 records.
Total Records
89
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹132.00 | ₹132.10 | ₹120.00 | ₹123.50 | 1,059 |
| 2026-05-26 | ₹124.00 | ₹124.00 | ₹115.05 | ₹116.15 | 560 |
| 2026-05-25 | ₹120.00 | ₹120.00 | ₹115.15 | ₹115.75 | 543 |
| 2026-05-22 | ₹116.00 | ₹118.00 | ₹113.00 | ₹116.90 | 4,558 |
| 2026-05-21 | ₹126.10 | ₹126.10 | ₹111.00 | ₹112.95 | 12,870 |
| 2026-05-20 | ₹128.00 | ₹128.00 | ₹127.90 | ₹127.90 | 155 |
| 2026-05-19 | ₹123.00 | ₹131.00 | ₹115.00 | ₹126.75 | 2,535 |
| 2026-05-18 | ₹125.00 | ₹125.00 | ₹115.30 | ₹115.95 | 454 |
| 2026-05-14 | ₹120.25 | ₹128.00 | ₹116.00 | ₹126.20 | 481 |
| 2026-05-13 | ₹125.95 | ₹125.95 | ₹124.95 | ₹125.80 | 81 |
| 2026-05-12 | ₹126.00 | ₹126.00 | ₹125.95 | ₹125.95 | 15 |
| 2026-05-11 | ₹113.00 | ₹125.00 | ₹113.00 | ₹125.00 | 191 |
| 2026-05-08 | ₹127.00 | ₹127.00 | ₹127.00 | ₹127.00 | 36 |
| 2026-05-07 | ₹126.00 | ₹129.00 | ₹124.35 | ₹126.70 | 720 |
| 2026-05-06 | ₹127.15 | ₹127.15 | ₹125.00 | ₹126.45 | 184 |
| 2026-05-05 | ₹126.00 | ₹133.00 | ₹125.05 | ₹127.10 | 2,462 |
| 2026-05-04 | ₹130.00 | ₹130.00 | ₹125.20 | ₹125.80 | 448 |
| 2026-04-30 | ₹139.10 | ₹139.95 | ₹122.60 | ₹129.90 | 1,304 |
| 2026-04-29 | ₹147.00 | ₹147.00 | ₹130.00 | ₹139.10 | 22 |
| 2026-04-28 | ₹130.25 | ₹130.25 | ₹127.00 | ₹127.00 | 5 |
| 2026-04-27 | ₹134.90 | ₹135.00 | ₹134.90 | ₹135.00 | 1,010 |
| 2026-04-24 | ₹130.00 | ₹130.00 | ₹124.25 | ₹129.00 | 198 |
| 2026-04-23 | ₹131.30 | ₹131.30 | ₹123.00 | ₹129.85 | 1,308 |
| 2026-04-21 | ₹139.95 | ₹139.95 | ₹139.55 | ₹139.55 | 145 |
| 2026-04-20 | ₹139.60 | ₹139.60 | ₹125.05 | ₹138.45 | 112 |
| 2026-04-17 | ₹130.00 | ₹136.95 | ₹125.50 | ₹136.15 | 1,066 |
| 2026-04-16 | ₹125.05 | ₹132.50 | ₹125.05 | ₹130.00 | 14 |
| 2026-04-15 | ₹129.00 | ₹131.65 | ₹122.25 | ₹123.95 | 544 |
| 2026-04-13 | ₹131.85 | ₹131.85 | ₹131.70 | ₹131.70 | 85 |
| 2026-04-10 | ₹129.00 | ₹129.00 | ₹129.00 | ₹129.00 | 57 |
| 2026-04-09 | ₹129.50 | ₹129.50 | ₹122.00 | ₹129.00 | 276 |
| 2026-04-08 | ₹134.40 | ₹134.40 | ₹129.00 | ₹129.50 | 122 |
| 2026-04-07 | ₹125.00 | ₹134.70 | ₹125.00 | ₹134.70 | 26 |
| 2026-04-06 | ₹121.50 | ₹130.00 | ₹121.50 | ₹127.70 | 113 |
| 2026-04-02 | ₹130.25 | ₹130.25 | ₹127.80 | ₹129.85 | 185 |
| 2026-04-01 | ₹135.35 | ₹135.35 | ₹135.25 | ₹135.25 | 6 |
| 2026-03-30 | ₹115.85 | ₹127.60 | ₹115.85 | ₹127.60 | 2 |
| 2026-03-27 | ₹130.00 | ₹130.00 | ₹114.95 | ₹115.85 | 1,414 |
| 2026-03-25 | ₹125.95 | ₹125.95 | ₹121.00 | ₹125.00 | 223 |
| 2026-03-24 | ₹114.00 | ₹128.00 | ₹114.00 | ₹121.00 | 720 |
| 2026-03-23 | ₹122.00 | ₹122.00 | ₹120.00 | ₹121.05 | 86 |
| 2026-03-20 | ₹124.50 | ₹127.40 | ₹122.05 | ₹124.40 | 722 |
| 2026-03-19 | ₹125.00 | ₹127.45 | ₹125.00 | ₹127.45 | 255 |
| 2026-03-18 | ₹123.50 | ₹128.00 | ₹123.50 | ₹127.75 | 625 |
| 2026-03-17 | ₹122.00 | ₹129.90 | ₹122.00 | ₹125.10 | 1,296 |
| 2026-03-16 | ₹128.00 | ₹128.00 | ₹128.00 | ₹128.00 | 255 |
| 2026-03-13 | ₹135.00 | ₹139.95 | ₹126.00 | ₹129.00 | 1,450 |
| 2026-03-12 | ₹135.25 | ₹138.95 | ₹128.15 | ₹128.95 | 2,020 |
| 2026-03-11 | ₹135.25 | ₹143.00 | ₹135.25 | ₹142.85 | 6,043 |
| 2026-03-10 | ₹135.25 | ₹144.55 | ₹135.25 | ₹144.55 | 39 |
| 2026-03-09 | ₹148.90 | ₹148.90 | ₹136.55 | ₹138.55 | 231 |
| 2026-03-06 | ₹139.10 | ₹142.05 | ₹135.20 | ₹135.40 | 399 |
| 2026-03-04 | ₹150.00 | ₹150.00 | ₹150.00 | ₹150.00 | 1 |
| 2026-02-27 | ₹135.25 | ₹148.65 | ₹135.25 | ₹148.65 | 54 |
| 2026-02-25 | ₹140.00 | ₹140.00 | ₹140.00 | ₹140.00 | 10 |
| 2026-02-23 | ₹146.40 | ₹146.40 | ₹140.30 | ₹142.35 | 32 |
| 2026-02-20 | ₹147.80 | ₹147.80 | ₹145.00 | ₹147.55 | 11 |
| 2026-02-19 | ₹135.25 | ₹135.25 | ₹135.25 | ₹135.25 | 11 |
| 2026-02-17 | ₹137.60 | ₹139.00 | ₹137.60 | ₹139.00 | 7 |
| 2026-02-16 | ₹135.25 | ₹137.60 | ₹135.00 | ₹137.60 | 76 |
| 2026-02-13 | ₹140.25 | ₹140.25 | ₹131.05 | ₹139.00 | 324 |
| 2026-02-12 | ₹144.00 | ₹144.90 | ₹144.00 | ₹144.80 | 100 |
| 2026-02-11 | ₹135.50 | ₹144.95 | ₹135.50 | ₹139.25 | 783 |
| 2026-02-10 | ₹140.00 | ₹144.00 | ₹140.00 | ₹144.00 | 343 |
| 2026-02-09 | ₹140.25 | ₹144.00 | ₹140.00 | ₹143.00 | 21 |
| 2026-02-05 | ₹143.50 | ₹155.15 | ₹143.50 | ₹145.95 | 7,238 |
| 2026-02-04 | ₹135.95 | ₹135.95 | ₹135.95 | ₹135.95 | 20 |
| 2026-02-03 | ₹143.30 | ₹143.30 | ₹135.00 | ₹135.95 | 135 |
| 2026-02-01 | ₹135.95 | ₹135.95 | ₹135.95 | ₹135.95 | 115 |
| 2026-01-30 | ₹138.00 | ₹138.65 | ₹131.50 | ₹135.30 | 369 |
| 2026-01-29 | ₹144.90 | ₹144.90 | ₹130.50 | ₹132.25 | 149 |
| 2026-01-28 | ₹133.00 | ₹136.00 | ₹129.30 | ₹130.15 | 406 |
| 2026-01-27 | ₹137.05 | ₹143.95 | ₹130.00 | ₹134.40 | 555 |
| 2026-01-23 | ₹136.65 | ₹140.05 | ₹136.65 | ₹140.00 | 579 |
| 2026-01-22 | ₹140.55 | ₹147.00 | ₹135.10 | ₹136.65 | 28 |
| 2026-01-21 | ₹149.40 | ₹149.40 | ₹140.55 | ₹140.55 | 151 |
| 2026-01-20 | ₹140.00 | ₹149.70 | ₹138.00 | ₹138.85 | 769 |
| 2026-01-19 | ₹134.85 | ₹147.75 | ₹134.85 | ₹144.90 | 1,920 |
| 2026-01-16 | ₹150.00 | ₹150.00 | ₹136.20 | ₹136.20 | 266 |
| 2026-01-14 | ₹135.00 | ₹135.00 | ₹135.00 | ₹135.00 | 50 |
| 2026-01-13 | ₹142.00 | ₹145.00 | ₹135.60 | ₹136.15 | 1,359 |
| 2026-01-12 | ₹143.35 | ₹144.90 | ₹143.35 | ₹144.90 | 27 |
| 2026-01-09 | ₹152.00 | ₹152.00 | ₹145.00 | ₹145.00 | 411 |
| 2026-01-08 | ₹152.00 | ₹152.00 | ₹147.70 | ₹152.00 | 1,032 |
| 2026-01-07 | ₹155.00 | ₹157.00 | ₹146.00 | ₹155.00 | 2,316 |
| 2026-01-06 | ₹152.60 | ₹156.50 | ₹149.00 | ₹153.00 | 585 |
| 2026-01-05 | ₹150.60 | ₹150.60 | ₹145.00 | ₹145.20 | 467 |
| 2026-01-02 | ₹149.00 | ₹159.00 | ₹146.00 | ₹153.50 | 17,314 |
| 2026-01-01 | ₹145.60 | ₹150.00 | ₹142.10 | ₹143.55 | 375 |
NG Industries Share Price Performance Analysis (Jan 2008 - May 2026)
NGIND price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-13.97%
₹143.55 → ₹123.50
Year to Date
Price Volatility
6.99%
Low Volatility
Year to Date
Average Daily Volume
990
Year to Date Average
BSE Exchange
NG Industries Share Price History – Frequently Asked Questions
Common questions about NGIND historical data and records. Explore NGIND investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of NG Industries (NGIND)?
The all-time high share price of NG Industries was ₹230.0 recorded on February 07, 2024 on the BSE exchange.
What is the all-time low share price of NG Industries (NGIND)?
The all-time low share price of NG Industries was ₹32.2 recorded on April 15, 2021 on the BSE exchange.
How can I download NGIND historical share price data?
You can download NG 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 NGIND shares?
The highest trading volume day for NG Industries was 780,975 shares traded on June 07, 2017 on the BSE exchange, with share price at ₹84.0.