NSE - Delayed Quote INR

Nakoda Group of Industries Limited (NGIL.NS)

32.65

+0.44

+(1.37%)

At close: April 17 at 3:30:03 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	32.00	33.00	31.45	32.65	32.65	30,347
Apr 16, 2025	32.36	33.33	31.99	32.21	32.21	52,132
Apr 15, 2025	32.06	33.95	31.60	32.36	32.36	111,584
Apr 11, 2025	32.00	33.32	32.00	32.22	32.22	5,138
Apr 9, 2025	32.33	32.36	31.96	32.14	32.14	2,769
Apr 8, 2025	31.94	32.70	31.94	32.33	32.33	2,925
Apr 7, 2025	31.60	32.59	30.97	31.44	31.44	25,625
Apr 4, 2025	33.39	33.63	32.55	33.17	33.17	37,626
Apr 3, 2025	34.51	34.82	33.00	33.36	33.36	98,843
Apr 2, 2025	35.41	35.44	34.11	34.81	34.81	29,937
Apr 1, 2025	34.88	37.34	34.43	35.30	35.30	59,587
Mar 28, 2025	33.55	39.39	33.10	35.38	35.38	543,389
Mar 27, 2025	34.00	35.50	32.51	33.46	33.46	80,025
Mar 26, 2025	37.10	37.10	33.35	34.03	34.03	51,321
Mar 25, 2025	36.60	38.00	35.16	36.48	36.48	29,291
Mar 24, 2025	36.01	37.48	35.81	35.99	35.99	13,660
Mar 21, 2025	35.07	36.48	34.91	35.83	35.83	14,089
Mar 20, 2025	35.39	35.59	34.60	35.07	35.07	6,671
Mar 19, 2025	35.45	35.79	34.51	34.97	34.97	16,247
Mar 18, 2025	34.20	34.20	34.20	34.20	34.20	-
Mar 17, 2025	35.26	37.01	33.51	34.20	34.20	10,459
Mar 13, 2025	35.52	35.95	34.94	35.14	35.14	2,764
Mar 12, 2025	36.46	36.62	35.00	35.22	35.22	12,080
Mar 11, 2025	36.93	37.05	35.50	36.49	36.49	9,222
Mar 10, 2025	37.45	38.33	35.56	36.40	36.40	15,978
Mar 7, 2025	37.90	37.95	36.11	36.75	36.75	8,601
Mar 6, 2025	38.65	38.65	37.10	37.30	37.30	5,980
Mar 5, 2025	35.08	38.10	34.62	37.94	37.94	69,711
Mar 4, 2025	34.55	36.68	34.55	34.93	34.93	18,078
Mar 3, 2025	37.14	37.20	34.53	35.19	35.19	19,971
Feb 28, 2025	36.12	38.15	36.12	37.51	37.51	12,954
Feb 27, 2025	38.48	38.89	37.21	37.50	37.50	7,408
Feb 25, 2025	38.29	39.19	37.56	37.80	37.80	5,059
Feb 24, 2025	38.00	38.90	37.64	38.31	38.31	6,777
Feb 21, 2025	39.70	39.70	38.11	38.26	38.26	13,136
Feb 20, 2025	38.31	42.87	37.43	39.93	39.93	68,941
Feb 19, 2025	38.00	39.57	37.41	37.70	37.70	25,039
Feb 18, 2025	39.06	40.61	37.12	38.43	38.43	36,918
Feb 17, 2025	40.84	41.20	38.52	38.80	38.80	12,468
Feb 14, 2025	39.83	41.95	37.51	40.49	40.49	39,422
Feb 13, 2025	39.46	42.01	38.59	39.25	39.25	44,361
Feb 12, 2025	37.99	40.80	36.57	39.21	39.21	37,283
Feb 11, 2025	39.60	40.68	37.50	37.70	37.70	57,453
Feb 10, 2025	40.18	42.75	40.00	40.04	40.04	36,528
Feb 7, 2025	40.37	41.79	39.15	40.15	40.15	84,338
Feb 6, 2025	40.61	40.93	39.88	40.37	40.37	79,055
Feb 5, 2025	40.73	40.92	39.71	40.36	40.36	79,625
Feb 4, 2025	40.72	41.08	39.44	40.26	40.26	81,647
Feb 3, 2025	41.39	41.69	39.22	40.15	40.15	85,258
Feb 1, 2025	41.12	41.39	39.12	40.69	40.69	82,164
Jan 31, 2025	40.83	41.42	40.14	40.41	40.41	83,961
Jan 30, 2025	41.90	41.90	40.11	40.26	40.26	98,992
Jan 29, 2025	40.20	42.50	39.38	41.98	41.98	182,191
Jan 28, 2025	40.06	42.00	38.88	40.20	40.20	158,610
Jan 27, 2025	38.85	44.00	36.65	40.06	40.06	219,718
Jan 24, 2025	39.00	39.79	38.00	38.12	38.12	92,424
Jan 23, 2025	39.62	40.02	38.13	39.33	39.33	147,771
Jan 22, 2025	39.66	40.80	39.01	39.76	39.76	92,084
Jan 21, 2025	39.36	41.00	39.36	39.50	39.50	89,083
Jan 20, 2025	40.31	41.15	39.41	39.94	39.94	92,502
Jan 17, 2025	41.44	41.44	39.67	40.31	40.31	81,978
Jan 16, 2025	41.10	41.43	39.57	40.52	40.52	82,302
Jan 15, 2025	41.40	41.40	39.53	40.14	40.14	87,433
Jan 14, 2025	38.91	41.57	38.29	40.15	40.15	90,712
Jan 13, 2025	43.44	43.44	37.90	38.95	38.95	113,147
Jan 10, 2025	40.54	42.00	39.47	40.28	40.28	91,360
Jan 9, 2025	40.02	41.29	39.87	40.33	40.33	91,525
Jan 8, 2025	41.61	42.19	40.11	40.37	40.37	122,119
Jan 7, 2025	42.51	43.50	41.39	41.54	41.54	166,551
Jan 6, 2025	43.85	43.85	40.52	41.39	41.39	176,420
Jan 3, 2025	43.55	44.22	42.11	42.22	42.22	119,497
Jan 2, 2025	44.00	45.40	42.47	43.28	43.28	184,094
Jan 1, 2025	46.00	46.00	43.10	43.92	43.92	256,035
Dec 31, 2024	43.00	48.00	41.03	44.70	44.70	735,921
Dec 30, 2024	42.30	44.75	41.11	42.89	42.89	411,885
Dec 27, 2024	41.55	41.94	40.43	41.43	41.43	144,145
Dec 26, 2024	40.96	41.99	40.00	41.14	41.14	30,615
Dec 24, 2024	41.43	41.60	40.58	41.02	41.02	84,723
Dec 23, 2024	41.80	41.80	39.96	41.01	41.01	175,976
Dec 20, 2024	40.60	41.40	40.00	40.01	40.01	29,215
Dec 19, 2024	43.45	43.45	40.30	40.60	40.60	14,236
Dec 18, 2024	42.55	42.79	40.58	41.30	41.30	45,997
Dec 17, 2024	41.41	42.41	41.00	41.93	41.93	63,425
Dec 16, 2024	43.62	44.50	39.98	40.40	40.40	118,418
Dec 13, 2024	43.96	43.96	42.18	43.87	43.87	50,893
Dec 12, 2024	42.79	43.39	42.25	43.10	43.10	31,599
Dec 11, 2024	43.44	43.44	41.90	42.96	42.96	21,913
Dec 10, 2024	42.00	43.45	42.00	42.69	42.69	13,945
Dec 9, 2024	43.69	44.08	42.25	42.29	42.29	20,684
Dec 6, 2024	43.81	44.89	43.00	43.06	43.06	22,602
Dec 5, 2024	43.46	45.00	43.40	44.16	44.16	83,833
Dec 4, 2024	42.94	43.79	41.90	43.46	43.46	86,646
Dec 3, 2024	43.90	44.00	42.25	42.93	42.93	102,362
Dec 2, 2024	42.01	43.50	41.20	43.21	43.21	74,399
Nov 29, 2024	41.80	43.01	41.80	42.84	42.84	137,540
Nov 28, 2024	41.40	42.60	39.80	41.82	41.82	61,622
Nov 27, 2024	40.50	40.95	39.60	40.41	40.41	90,614
Nov 26, 2024	38.27	39.89	38.25	39.60	39.60	30,600
Nov 25, 2024	36.50	38.68	36.15	38.27	38.27	38,048
Nov 22, 2024	36.50	36.91	35.54	36.05	36.05	20,545
Nov 21, 2024	36.95	36.95	33.31	35.91	35.91	87,414
Nov 19, 2024	37.45	37.45	35.80	36.31	36.31	16,830
Nov 18, 2024	37.25	37.25	36.28	36.94	36.94	38,363
Nov 14, 2024	36.30	38.20	36.00	36.52	36.52	17,574
Nov 13, 2024	36.46	37.84	36.00	36.32	36.32	28,033
Nov 12, 2024	38.75	38.75	36.85	37.04	37.04	18,960
Nov 11, 2024	38.20	38.78	37.54	38.13	38.13	28,263
Nov 8, 2024	38.19	38.19	37.50	37.82	37.82	17,278
Nov 7, 2024	37.94	38.09	37.12	37.63	37.63	9,905
Nov 6, 2024	37.90	38.33	37.58	37.93	37.93	13,280
Nov 5, 2024	38.04	38.18	37.01	37.33	37.33	21,615
Nov 4, 2024	38.90	38.90	37.24	38.22	38.22	26,511
Nov 1, 2024	38.82	38.82	37.75	38.24	38.24	7,573
Oct 31, 2024	38.74	41.48	37.65	37.95	37.95	96,880
Oct 30, 2024	37.99	43.00	36.30	37.83	37.83	141,277
Oct 29, 2024	38.01	38.09	36.61	37.05	37.05	18,780
Oct 28, 2024	36.63	38.01	35.81	37.56	37.56	57,314
Oct 25, 2024	36.51	38.59	35.50	37.12	37.12	48,323
Oct 24, 2024	38.31	38.47	37.01	37.46	37.46	24,175
Oct 23, 2024	38.64	38.64	36.71	37.91	37.91	71,579
Oct 22, 2024	39.43	39.50	36.75	37.94	37.94	56,737
Oct 21, 2024	39.30	40.90	38.07	39.25	39.25	25,342
Oct 18, 2024	40.00	40.60	38.53	38.74	38.74	45,767
Oct 17, 2024	42.75	42.75	38.98	39.39	39.39	173,904
Oct 16, 2024	41.68	43.00	41.50	41.95	41.95	18,674
Oct 15, 2024	42.95	42.95	41.12	41.94	41.94	37,306
Oct 14, 2024	42.80	43.25	41.31	42.13	42.13	33,088
Oct 11, 2024	41.41	44.00	40.11	42.16	42.16	82,400
Oct 10, 2024	40.99	42.71	40.78	41.25	41.25	30,005
Oct 9, 2024	42.00	42.16	40.25	41.05	41.05	27,734
Oct 8, 2024	40.00	41.90	39.99	41.39	41.39	18,280
Oct 7, 2024	42.00	43.00	40.00	40.78	40.78	89,458
Oct 4, 2024	41.20	45.00	40.00	41.55	41.55	276,092
Oct 3, 2024	42.60	42.79	41.00	41.49	41.49	55,004
Oct 1, 2024	44.45	44.79	41.10	43.02	43.02	432,759
Sep 30, 2024	40.50	47.75	39.06	43.78	43.78	852,028
Sep 27, 2024	39.76	40.50	39.02	39.93	39.93	204,415
Sep 26, 2024	40.00	40.06	39.00	39.10	39.10	147,798
Sep 25, 2024	40.00	40.49	39.00	39.60	39.60	165,711
Sep 24, 2024	38.90	39.79	37.91	39.20	39.20	190,688
Sep 23, 2024	38.50	38.68	37.51	38.31	38.31	147,569
Sep 20, 2024	37.56	38.55	36.83	38.10	38.10	114,826
Sep 19, 2024	37.98	37.98	37.00	37.03	37.03	101,550
Sep 18, 2024	37.22	38.50	37.00	37.12	37.12	86,963
Sep 17, 2024	37.96	38.50	36.65	38.00	38.00	39,058
Sep 16, 2024	37.35	38.00	37.01	37.96	37.96	30,720
Sep 13, 2024	37.01	37.90	37.01	37.20	37.20	15,534
Sep 12, 2024	38.10	38.10	37.11	37.49	37.49	35,418
Sep 11, 2024	37.91	37.99	37.40	37.69	37.69	35,796
Sep 10, 2024	38.50	38.50	37.01	37.36	37.36	64,340
Sep 9, 2024	38.31	38.31	37.32	37.51	37.51	19,675
Sep 6, 2024	38.65	38.88	36.91	38.32	38.32	37,900
Sep 5, 2024	38.05	38.43	37.55	37.69	37.69	41,697
Sep 4, 2024	38.85	38.85	37.51	38.05	38.05	46,510
Sep 3, 2024	38.80	38.80	37.60	38.06	38.06	13,278
Sep 2, 2024	38.84	39.50	37.61	38.02	38.02	31,273
Aug 30, 2024	38.99	38.99	37.51	38.23	38.23	14,874
Aug 29, 2024	38.49	38.90	38.00	38.13	38.13	8,061
Aug 28, 2024	39.60	39.60	37.00	37.94	37.94	39,386
Aug 27, 2024	37.80	39.13	37.80	38.49	38.49	44,722
Aug 26, 2024	39.90	39.90	38.27	38.40	38.40	20,229
Aug 23, 2024	40.00	40.00	38.10	38.41	38.41	40,904
Aug 22, 2024	38.44	39.00	37.95	38.32	38.32	41,150
Aug 21, 2024	38.40	38.80	37.90	38.21	38.21	20,680
Aug 20, 2024	38.20	39.23	37.50	38.07	38.07	73,837
Aug 19, 2024	38.01	39.24	38.01	38.11	38.11	14,481
Aug 16, 2024	39.65	39.66	38.00	38.09	38.09	22,569
Aug 14, 2024	39.11	40.24	38.00	38.36	38.36	14,004
Aug 13, 2024	38.00	40.00	38.00	39.11	39.11	29,116
Aug 12, 2024	38.00	40.58	38.00	38.69	38.69	36,883
Aug 9, 2024	38.20	38.99	38.00	38.10	38.10	17,404
Aug 8, 2024	39.45	40.00	37.71	38.00	38.00	70,226
Aug 7, 2024	37.50	39.99	37.50	38.66	38.66	28,911
Aug 6, 2024	39.15	41.90	36.55	37.45	37.45	154,474
Aug 5, 2024	38.00	40.50	36.73	38.40	38.40	36,560
Aug 2, 2024	39.45	40.80	38.55	38.82	38.82	48,940
Aug 1, 2024	40.32	41.75	39.05	39.85	39.85	37,933
Jul 31, 2024	41.20	41.20	39.90	40.32	40.32	34,549
Jul 30, 2024	41.40	41.88	40.25	40.79	40.79	24,758
Jul 29, 2024	40.80	41.90	40.27	40.80	40.80	30,139
Jul 26, 2024	39.50	41.89	39.40	40.42	40.42	29,274
Jul 25, 2024	40.00	41.93	40.00	41.04	41.04	31,486
Jul 24, 2024	40.20	41.34	39.50	40.62	40.62	30,319
Jul 23, 2024	39.10	40.90	39.10	40.29	40.29	16,857
Jul 22, 2024	39.10	41.21	38.76	40.55	40.55	32,935
Jul 19, 2024	41.00	41.98	39.75	40.06	40.06	47,888
Jul 18, 2024	42.30	42.30	40.50	41.24	41.24	37,447
Jul 16, 2024	41.63	43.00	41.63	41.93	41.93	16,812
Jul 15, 2024	43.39	45.00	40.00	41.53	41.53	75,533
Jul 12, 2024	42.70	44.00	42.60	43.39	43.39	133,083
Jul 11, 2024	42.95	43.23	42.25	42.31	42.31	26,264
Jul 10, 2024	43.79	44.50	38.80	42.03	42.03	101,640
Jul 9, 2024	44.30	45.00	42.41	43.93	43.93	47,553
Jul 8, 2024	44.00	44.18	42.60	43.46	43.46	43,476
Jul 5, 2024	43.06	44.60	42.56	43.33	43.33	24,663
Jul 4, 2024	43.13	44.82	42.48	42.99	42.99	47,787
Jul 3, 2024	42.81	43.54	41.99	42.72	42.72	35,967
Jul 2, 2024	43.99	43.99	42.50	42.81	42.81	33,499
Jul 1, 2024	43.40	43.63	42.72	43.20	43.20	28,761
Jun 28, 2024	44.41	44.99	43.00	43.26	43.26	36,425
Jun 27, 2024	44.85	45.20	43.91	44.42	44.42	22,350
Jun 26, 2024	45.40	45.80	44.25	44.78	44.78	36,199
Jun 25, 2024	44.20	48.10	43.13	45.63	45.63	188,206
Jun 24, 2024	44.95	45.40	42.90	43.74	43.74	116,161
Jun 21, 2024	44.35	45.39	43.91	44.89	44.89	27,121
Jun 20, 2024	44.79	45.59	43.71	44.35	44.35	39,652
Jun 19, 2024	46.15	46.15	42.19	44.63	44.63	99,520
Jun 18, 2024	47.90	47.90	45.00	45.48	45.48	102,975
Jun 14, 2024	47.34	48.50	46.51	47.18	47.18	462,964
Jun 13, 2024	48.70	49.29	45.91	46.64	46.64	470,057
Jun 12, 2024	48.58	48.89	47.21	48.30	48.30	436,409
Jun 11, 2024	47.10	49.02	46.62	47.30	47.30	454,755
Jun 10, 2024	46.50	47.70	46.00	47.09	47.09	123,552
Jun 7, 2024	47.60	48.00	45.75	45.95	45.95	131,251
Jun 6, 2024	47.50	50.80	46.25	47.60	47.60	383,101
Jun 5, 2024	39.60	46.80	39.55	46.80	46.80	238,250
Jun 4, 2024	46.00	46.00	37.80	39.00	39.00	249,213
Jun 3, 2024	49.80	50.95	45.45	46.25	46.25	114,602
May 31, 2024	50.00	51.25	47.55	47.80	47.80	294,600
May 30, 2024	48.45	51.35	47.85	49.35	49.35	134,086
May 29, 2024	41.91	45.52	41.91	44.71	44.71	241,973
May 28, 2024	45.05	45.05	41.23	41.53	41.53	443,039
May 27, 2024	45.39	46.75	43.40	43.86	43.86	197,813
May 24, 2024	45.90	46.24	43.91	44.50	44.50	158,109
May 23, 2024	44.63	46.33	44.50	44.88	44.88	167,036
May 22, 2024	46.75	47.09	44.20	44.59	44.59	259,116
May 21, 2024	47.31	47.31	45.48	46.07	46.07	34,704
May 17, 2024	53.20	55.10	53.20	54.15	54.15	21,730
May 16, 2024	54.35	55.30	53.50	54.00	54.00	23,053
May 15, 2024	55.10	55.85	53.50	54.35	54.35	132,863
May 14, 2024	51.95	58.65	51.60	56.25	56.25	650,019
May 13, 2024	52.50	53.75	50.00	50.65	50.65	161,502
May 10, 2024	51.55	53.50	51.50	52.00	52.00	134,894
May 9, 2024	53.60	54.30	51.10	51.85	51.85	291,635
May 8, 2024	55.45	57.00	52.65	53.45	53.45	329,915
May 7, 2024	57.00	57.40	50.70	55.20	55.20	291,115
May 6, 2024	57.55	57.75	54.95	55.90	55.90	193,988
May 3, 2024	59.00	59.25	56.05	57.55	57.55	200,757
May 2, 2024	63.00	63.00	57.75	58.55	58.55	383,334
Apr 30, 2024	53.30	63.90	53.30	61.65	61.65	2,385,795
Apr 29, 2024	54.60	54.80	51.40	53.30	53.30	200,491
Apr 26, 2024	55.15	55.55	54.05	54.60	54.60	119,271
Apr 25, 2024	54.75	55.80	54.00	54.60	54.60	138,220
Apr 24, 2024	54.25	55.90	53.90	54.75	54.75	143,928
Apr 23, 2024	53.25	55.40	53.25	53.70	53.70	145,047
Apr 22, 2024	56.80	56.80	52.00	53.25	53.25	211,156
Apr 19, 2024	53.00	55.00	52.10	54.70	54.70	166,378
Apr 18, 2024	57.25	60.45	53.05	53.75	53.75	228,616

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Nakoda Group of Industries Limited (NGIL.NS)