N G Industries Share Price History

CMP as on26-Nov-20 15:38

₹ 44.30
-0.9 -1.99%

Open

₹ 43.60

Turnover (lac)

Prev. Close

₹ 45.20

Day's Vol (shares)

₹ 1,112

Day's Range

₹ 43.05
₹ 47.70

N G Industries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
25-Nov-2020 45.10 45.30 45 45.20 4 0.03 705 0.25 0.15
23-Nov-2020 45 46.90 44.20 46.20 18 0 73 2.70 1.15
20-Nov-2020 44 50 42.20 47.40 19 0.04 728 7.80 3.40
19-Nov-2020 48 51 43.90 48 7 0.02 475 7.05 -0
18-Nov-2020 43.90 46 42.10 42.50 16 0.02 476 3.90 -1.40
17-Nov-2020 44 46 43.20 44.50 12 0.01 208 2.85 0.45
14-Nov-2020 52 52 44 44 8 0.27 5,399 8.05 -8.10
13-Nov-2020 45 45 43.80 44 12 0.03 550 1.20 -1
12-Nov-2020 44.10 48 44 47.70 12 0.02 358 4 3.60
11-Nov-2020 45.80 48 41.60 47 31 0.01 110 6.45 1.20
10-Nov-2020 47 52 40.30 47.80 32 0.10 1,210 11.70 0.85
09-Nov-2020 52 52 42.50 44.40 25 0.04 675 9.45 -7.60
06-Nov-2020 47 47 44.50 45.90 14 0 64 2.45 -1.10
05-Nov-2020 44.10 48.90 44.10 45.20 12 0.01 186 4.85 1.10
04-Nov-2020 45 48 43 48 10 0 91 5 3
03-Nov-2020 45 49.80 44.10 48.70 24 0.02 333 5.65 3.70
02-Nov-2020 54.80 54.80 41.20 46 43 0.05 276 13.60 -8.80
30-Oct-2020 47 50.80 44 46.20 28 0.02 317 6.75 -0.80
29-Oct-2020 47 47 43 43 13 0.07 1,675 3.95 -4
28-Oct-2020 46 46 44.50 46 11 0.02 351 1.50 -0
27-Oct-2020 46.90 47 46.90 47 2 0 2 0.05 0.05
26-Oct-2020 46.80 46.80 45 45 8 0 5 1.80 -1.80