Price Data Selection & Download
NGL Fine Chem Share Price All Time Records & Statistics (Jul 2022 - Jul 2026)
990 daily OHLCV records on NSE from July 2022 to July 2026.
Share Price All Time High
₹3329.00
July 09, 2026
NSE Exchange
Share Price All Time Low
₹957.00
February 19, 2025
NSE Exchange
Highest Volume Trading Day
167,107
February 10, 2025 • ₹1509.60
NSE Exchange
Share Price History Data (Jul 2022 - Jul 2026)
NGLFINE daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹3141.60 | ₹3218.90 | ₹3132.20 | ₹3205.50 | 2,155 |
| 2026-07-23 | ₹3268.00 | ₹3280.00 | ₹3154.50 | ₹3198.00 | 6,735 |
| 2026-07-22 | ₹3230.30 | ₹3270.00 | ₹3132.00 | ₹3256.20 | 6,919 |
| 2026-07-21 | ₹3010.00 | ₹3289.90 | ₹2995.30 | ₹3237.40 | 16,796 |
| 2026-07-20 | ₹3150.00 | ₹3176.40 | ₹2953.70 | ₹3010.00 | 9,326 |
| 2026-07-17 | ₹3090.10 | ₹3179.80 | ₹3054.10 | ₹3131.90 | 5,127 |
| 2026-07-16 | ₹3138.10 | ₹3159.00 | ₹3063.00 | ₹3087.40 | 2,981 |
| 2026-07-15 | ₹3130.80 | ₹3184.40 | ₹3130.80 | ₹3165.50 | 4,189 |
| 2026-07-14 | ₹3198.00 | ₹3198.00 | ₹3108.10 | ₹3130.80 | 3,013 |
| 2026-07-13 | ₹3155.40 | ₹3194.10 | ₹3114.90 | ₹3160.90 | 4,936 |
| 2026-07-10 | ₹3250.00 | ₹3276.50 | ₹3103.90 | ₹3193.60 | 5,500 |
| 2026-07-09 | ₹3272.90 | ₹3329.00 | ₹3172.00 | ₹3211.30 | 13,689 |
| 2026-07-08 | ₹3101.00 | ₹3259.00 | ₹3027.10 | ₹3224.60 | 15,502 |
| 2026-07-07 | ₹3269.30 | ₹3319.80 | ₹3060.10 | ₹3092.30 | 18,294 |
| 2026-07-06 | ₹3230.00 | ₹3300.00 | ₹3179.30 | ₹3237.20 | 18,559 |
| 2026-07-03 | ₹2954.90 | ₹3260.00 | ₹2954.90 | ₹3206.00 | 21,793 |
| 2026-07-02 | ₹3048.00 | ₹3051.00 | ₹2900.00 | ₹2937.60 | 8,400 |
| 2026-07-01 | ₹3062.00 | ₹3107.50 | ₹2984.90 | ₹3002.70 | 7,782 |
| 2026-06-30 | ₹3104.70 | ₹3111.00 | ₹3018.20 | ₹3107.50 | 5,847 |
| 2026-06-29 | ₹2978.80 | ₹3118.60 | ₹2970.00 | ₹3083.40 | 8,189 |
| 2026-06-25 | ₹3073.00 | ₹3131.90 | ₹2925.20 | ₹2989.90 | 15,468 |
| 2026-06-24 | ₹3114.50 | ₹3124.00 | ₹3031.00 | ₹3073.60 | 3,871 |
| 2026-06-23 | ₹3180.00 | ₹3232.00 | ₹3035.70 | ₹3069.70 | 26,556 |
| 2026-06-22 | ₹3041.10 | ₹3190.00 | ₹3041.10 | ₹3149.40 | 13,817 |
| 2026-06-19 | ₹3059.00 | ₹3166.00 | ₹3013.80 | ₹3055.60 | 15,448 |
| 2026-06-18 | ₹2974.00 | ₹3074.50 | ₹2830.00 | ₹3045.40 | 27,072 |
| 2026-06-17 | ₹2982.00 | ₹3095.90 | ₹2877.20 | ₹2930.30 | 35,458 |
| 2026-06-16 | ₹3112.70 | ₹3133.90 | ₹2852.80 | ₹2976.70 | 34,309 |
| 2026-06-15 | ₹3186.00 | ₹3200.00 | ₹3060.00 | ₹3109.30 | 53,959 |
| 2026-06-12 | ₹2765.40 | ₹3144.00 | ₹2765.40 | ₹3048.80 | 102,235 |
| 2026-06-11 | ₹2813.90 | ₹2843.00 | ₹2678.40 | ₹2716.50 | 10,705 |
| 2026-06-10 | ₹2834.00 | ₹2894.90 | ₹2732.90 | ₹2811.80 | 18,459 |
| 2026-06-09 | ₹2685.10 | ₹2946.80 | ₹2637.10 | ₹2820.70 | 33,201 |
| 2026-06-08 | ₹2718.00 | ₹2779.90 | ₹2566.50 | ₹2653.30 | 12,346 |
| 2026-06-05 | ₹2589.80 | ₹2850.00 | ₹2589.80 | ₹2742.60 | 40,222 |
| 2026-06-04 | ₹2622.30 | ₹2687.80 | ₹2550.00 | ₹2581.70 | 9,027 |
| 2026-06-03 | ₹2654.50 | ₹2717.00 | ₹2551.60 | ₹2645.10 | 17,530 |
| 2026-06-02 | ₹2737.80 | ₹2764.40 | ₹2622.10 | ₹2654.50 | 9,490 |
| 2026-06-01 | ₹2834.40 | ₹2970.00 | ₹2705.00 | ₹2740.00 | 20,923 |
| 2026-05-29 | ₹2697.60 | ₹2878.00 | ₹2690.10 | ₹2785.10 | 15,999 |
| 2026-05-27 | ₹2819.80 | ₹2878.40 | ₹2636.00 | ₹2697.60 | 13,089 |
| 2026-05-26 | ₹2830.00 | ₹2927.90 | ₹2772.10 | ₹2819.80 | 33,214 |
| 2026-05-25 | ₹2900.00 | ₹3005.00 | ₹2801.10 | ₹2858.90 | 100,089 |
| 2026-05-22 | ₹2569.80 | ₹2879.80 | ₹2288.50 | ₹2735.80 | 100,556 |
| 2026-05-21 | ₹2450.00 | ₹2525.00 | ₹2405.00 | ₹2501.90 | 11,247 |
| 2026-05-20 | ₹2240.80 | ₹2525.00 | ₹2176.00 | ₹2410.10 | 16,647 |
| 2026-05-19 | ₹2221.50 | ₹2339.90 | ₹2174.40 | ₹2276.70 | 4,880 |
| 2026-05-18 | ₹2369.30 | ₹2369.30 | ₹2210.00 | ₹2249.80 | 5,441 |
| 2026-05-15 | ₹2294.20 | ₹2450.00 | ₹2238.10 | ₹2350.50 | 18,876 |
| 2026-05-14 | ₹2164.50 | ₹2300.00 | ₹2106.10 | ₹2271.70 | 10,759 |
| 2026-05-13 | ₹2188.60 | ₹2228.80 | ₹2161.10 | ₹2177.20 | 4,809 |
| 2026-05-12 | ₹2257.10 | ₹2270.90 | ₹2171.10 | ₹2188.60 | 11,121 |
| 2026-05-11 | ₹2333.60 | ₹2359.40 | ₹2238.20 | ₹2279.50 | 12,955 |
| 2026-05-08 | ₹2630.00 | ₹2656.60 | ₹2283.10 | ₹2340.70 | 36,577 |
| 2026-05-07 | ₹2670.00 | ₹2738.50 | ₹2608.20 | ₹2656.60 | 11,499 |
| 2026-05-06 | ₹2498.00 | ₹2767.90 | ₹2472.10 | ₹2640.80 | 53,980 |
| 2026-05-05 | ₹2259.10 | ₹2498.00 | ₹2215.10 | ₹2440.00 | 18,538 |
| 2026-05-04 | ₹2202.00 | ₹2280.00 | ₹2159.00 | ₹2259.10 | 4,652 |
| 2026-04-30 | ₹2277.80 | ₹2281.10 | ₹2160.00 | ₹2214.50 | 8,734 |
| 2026-04-29 | ₹2299.00 | ₹2299.10 | ₹2250.10 | ₹2281.80 | 3,596 |
| 2026-04-28 | ₹2329.10 | ₹2339.50 | ₹2248.90 | ₹2266.70 | 3,373 |
| 2026-04-27 | ₹2269.30 | ₹2417.80 | ₹2199.20 | ₹2317.40 | 13,135 |
| 2026-04-24 | ₹2289.00 | ₹2335.40 | ₹2195.30 | ₹2235.90 | 6,734 |
| 2026-04-23 | ₹2285.80 | ₹2425.00 | ₹2260.00 | ₹2286.00 | 9,362 |
| 2026-04-22 | ₹2263.20 | ₹2315.00 | ₹2254.00 | ₹2274.40 | 1,834 |
| 2026-04-21 | ₹2325.00 | ₹2325.00 | ₹2251.10 | ₹2258.00 | 2,473 |
| 2026-04-20 | ₹2226.60 | ₹2350.00 | ₹2197.00 | ₹2299.30 | 9,400 |
| 2026-04-17 | ₹2250.30 | ₹2309.20 | ₹2200.00 | ₹2226.60 | 6,855 |
| 2026-04-16 | ₹2323.70 | ₹2389.70 | ₹2230.00 | ₹2247.30 | 5,358 |
| 2026-04-15 | ₹2322.00 | ₹2445.00 | ₹2223.80 | ₹2323.70 | 12,918 |
| 2026-04-13 | ₹2286.90 | ₹2325.00 | ₹2207.20 | ₹2243.00 | 7,846 |
| 2026-04-10 | ₹2411.60 | ₹2462.80 | ₹2305.00 | ₹2331.20 | 3,775 |
| 2026-04-09 | ₹2344.10 | ₹2495.00 | ₹2344.00 | ₹2361.80 | 13,907 |
| 2026-04-08 | ₹2278.20 | ₹2344.00 | ₹2225.00 | ₹2331.40 | 4,319 |
| 2026-04-07 | ₹2234.90 | ₹2247.60 | ₹2193.00 | ₹2211.70 | 2,883 |
| 2026-04-06 | ₹2128.60 | ₹2255.80 | ₹2100.40 | ₹2223.50 | 4,949 |
| 2026-04-02 | ₹2059.10 | ₹2149.90 | ₹2021.30 | ₹2132.60 | 2,994 |
| 2026-04-01 | ₹2100.00 | ₹2194.90 | ₹2062.00 | ₹2081.20 | 11,407 |
| 2026-03-30 | ₹2149.10 | ₹2149.10 | ₹1998.10 | ₹2057.10 | 7,397 |
| 2026-03-27 | ₹2235.00 | ₹2256.70 | ₹2075.50 | ₹2121.70 | 6,738 |
| 2026-03-25 | ₹2213.20 | ₹2429.90 | ₹2199.90 | ₹2241.00 | 10,521 |
| 2026-03-24 | ₹2101.00 | ₹2166.60 | ₹2070.00 | ₹2153.20 | 2,252 |
| 2026-03-23 | ₹2180.00 | ₹2180.00 | ₹2007.00 | ₹2044.70 | 4,131 |
| 2026-03-20 | ₹2230.00 | ₹2230.00 | ₹2165.60 | ₹2183.80 | 997 |
| 2026-03-19 | ₹2170.10 | ₹2247.90 | ₹2170.00 | ₹2203.60 | 1,794 |
| 2026-03-18 | ₹2224.10 | ₹2290.00 | ₹2144.20 | ₹2178.90 | 4,432 |
| 2026-03-17 | ₹2212.60 | ₹2260.30 | ₹2138.00 | ₹2191.20 | 3,190 |
| 2026-03-16 | ₹2117.90 | ₹2323.90 | ₹2117.90 | ₹2179.90 | 7,832 |
| 2026-03-13 | ₹2345.30 | ₹2345.30 | ₹2115.40 | ₹2150.20 | 13,325 |
| 2026-03-12 | ₹2575.00 | ₹2575.00 | ₹2323.00 | ₹2333.60 | 3,755 |
| 2026-03-11 | ₹2399.10 | ₹2524.80 | ₹2358.10 | ₹2431.00 | 8,526 |
| 2026-03-10 | ₹2260.00 | ₹2414.90 | ₹2260.00 | ₹2363.60 | 3,823 |
| 2026-03-09 | ₹2363.00 | ₹2363.00 | ₹2222.00 | ₹2256.60 | 4,921 |
| 2026-03-06 | ₹2348.00 | ₹2438.80 | ₹2347.70 | ₹2404.90 | 5,815 |
| 2026-03-05 | ₹2336.40 | ₹2410.90 | ₹2316.40 | ₹2336.70 | 3,260 |
| 2026-03-04 | ₹2400.00 | ₹2400.00 | ₹2251.00 | ₹2336.40 | 9,814 |
| 2026-03-02 | ₹2232.00 | ₹2499.00 | ₹2196.50 | ₹2402.20 | 17,236 |
| 2026-02-27 | ₹2304.40 | ₹2326.40 | ₹2286.20 | ₹2301.20 | 1,374 |
| 2026-02-26 | ₹2276.10 | ₹2324.50 | ₹2244.70 | ₹2304.40 | 2,227 |
| 2026-02-25 | ₹2270.80 | ₹2273.90 | ₹2206.80 | ₹2242.50 | 2,875 |
| 2026-02-24 | ₹2270.90 | ₹2299.00 | ₹2240.20 | ₹2254.60 | 2,910 |
| 2026-02-23 | ₹2398.00 | ₹2398.00 | ₹2235.00 | ₹2259.60 | 3,518 |
| 2026-02-20 | ₹2348.00 | ₹2429.70 | ₹2300.00 | ₹2346.40 | 12,408 |
| 2026-02-19 | ₹2389.70 | ₹2389.70 | ₹2240.00 | ₹2257.10 | 2,592 |
| 2026-02-18 | ₹2278.00 | ₹2449.90 | ₹2185.20 | ₹2323.40 | 12,909 |
| 2026-02-17 | ₹2244.20 | ₹2342.60 | ₹2230.10 | ₹2257.10 | 4,769 |
| 2026-02-16 | ₹2300.00 | ₹2381.90 | ₹2255.00 | ₹2289.40 | 7,295 |
| 2026-02-13 | ₹2203.00 | ₹2300.00 | ₹2172.10 | ₹2277.40 | 7,595 |
| 2026-02-12 | ₹2237.00 | ₹2300.00 | ₹2214.70 | ₹2240.90 | 4,724 |
| 2026-02-11 | ₹2207.00 | ₹2283.50 | ₹2207.00 | ₹2235.00 | 2,788 |
| 2026-02-10 | ₹2297.00 | ₹2420.00 | ₹2183.00 | ₹2217.00 | 8,819 |
| 2026-02-09 | ₹2220.00 | ₹2280.00 | ₹2181.30 | ₹2219.40 | 9,652 |
| 2026-02-06 | ₹2270.10 | ₹2270.10 | ₹2076.50 | ₹2190.40 | 23,643 |
| 2026-02-05 | ₹2440.00 | ₹2575.00 | ₹2221.10 | ₹2270.10 | 82,610 |
| 2026-02-04 | ₹2050.00 | ₹2164.20 | ₹2010.00 | ₹2164.20 | 26,212 |
| 2026-02-03 | ₹1780.00 | ₹1825.00 | ₹1750.00 | ₹1803.50 | 5,775 |
| 2026-02-02 | ₹1730.00 | ₹1830.00 | ₹1659.20 | ₹1757.80 | 3,500 |
| 2026-02-01 | ₹1737.80 | ₹1777.30 | ₹1555.50 | ₹1720.30 | 3,524 |
| 2026-01-30 | ₹1776.30 | ₹1776.30 | ₹1652.70 | ₹1677.30 | 2,662 |
| 2026-01-29 | ₹1710.00 | ₹1800.00 | ₹1700.00 | ₹1776.30 | 7,181 |
| 2026-01-28 | ₹1579.80 | ₹1765.00 | ₹1564.10 | ₹1710.50 | 6,717 |
| 2026-01-27 | ₹1510.00 | ₹1595.80 | ₹1510.00 | ₹1566.20 | 3,581 |
| 2026-01-23 | ₹1590.10 | ₹1634.80 | ₹1505.00 | ₹1526.50 | 2,440 |
| 2026-01-22 | ₹1510.20 | ₹1600.00 | ₹1500.20 | ₹1586.30 | 3,767 |
| 2026-01-21 | ₹1523.70 | ₹1565.00 | ₹1483.50 | ₹1501.00 | 3,256 |
| 2026-01-20 | ₹1557.00 | ₹1592.90 | ₹1512.20 | ₹1531.70 | 5,914 |
| 2026-01-19 | ₹1500.00 | ₹1590.00 | ₹1470.10 | ₹1549.30 | 4,432 |
| 2026-01-16 | ₹1447.40 | ₹1500.00 | ₹1440.50 | ₹1489.00 | 2,102 |
| 2026-01-14 | ₹1436.30 | ₹1496.00 | ₹1421.10 | ₹1469.40 | 2,389 |
| 2026-01-13 | ₹1415.00 | ₹1465.90 | ₹1415.00 | ₹1436.30 | 3,248 |
| 2026-01-12 | ₹1419.90 | ₹1470.00 | ₹1357.00 | ₹1444.40 | 6,042 |
| 2026-01-09 | ₹1440.70 | ₹1481.80 | ₹1400.00 | ₹1419.90 | 1,174 |
| 2026-01-08 | ₹1513.40 | ₹1520.70 | ₹1460.00 | ₹1462.60 | 1,664 |
| 2026-01-07 | ₹1469.90 | ₹1595.90 | ₹1426.70 | ₹1513.40 | 9,074 |
| 2026-01-06 | ₹1401.00 | ₹1449.90 | ₹1401.00 | ₹1430.50 | 1,930 |
| 2026-01-05 | ₹1421.20 | ₹1435.00 | ₹1370.30 | ₹1424.70 | 1,738 |
| 2026-01-02 | ₹1403.50 | ₹1420.00 | ₹1391.00 | ₹1408.10 | 704 |
| 2026-01-01 | ₹1413.20 | ₹1439.20 | ₹1364.00 | ₹1396.60 | 1,097 |
NGL Fine Chem Share Price Performance Analysis (Jul 2022 - Jul 2026)
NGLFINE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+129.52%
₹1396.60 → ₹3205.50
Year to Date
Price Volatility
21.45%
Medium Volatility
Year to Date
Average Daily Volume
12,530
Year to Date Average
NSE Exchange
NGL Fine Chem Share Price History – Frequently Asked Questions
Common questions about NGLFINE historical data and records. Examine NGLFINE quarterly trends for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of NGL Fine Chem (NGLFINE)?
The all-time high share price of NGL Fine Chem was ₹3329.0 recorded on July 09, 2026 on the NSE exchange.
What is the all-time low share price of NGL Fine Chem (NGLFINE)?
The all-time low share price of NGL Fine Chem was ₹957.0 recorded on February 19, 2025 on the NSE exchange.
How can I download NGLFINE historical share price data?
You can download NGL Fine Chem 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 NGLFINE shares?
The highest trading volume day for NGL Fine Chem was 167,107 shares traded on February 10, 2025 on the NSE exchange, with share price at ₹1509.6.