N G Industries Share Price History

CMP as on30-Oct-20 15:11

₹ 46.20
3.2 7.44%

Open

₹ 46.95

Turnover (lac)

Prev. Close

₹ 43.00

Day's Vol (shares)

₹ 445

Day's Range

₹ 44.00
₹ 50.75

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 ()
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
23-Oct-2020 53 53 40.40 46.90 13 0.01 146 12.60 -6.10
22-Oct-2020 53.90 53.90 44.70 44.70 13 0 56 9.25 -9.30
21-Oct-2020 45.20 46 45 45.90 15 0.01 83 1 0.65
20-Oct-2020 47 47 44 47 11 0.02 557 2.95 0
19-Oct-2020 46 46 40.30 45.30 12 0 13 5.70 -0.70
16-Oct-2020 45 45 41 44.80 26 0.01 124 4 -0.30
15-Oct-2020 46 46.90 43.80 44.70 24 0.02 440 3.15 -1.30
14-Oct-2020 45 45 43.60 44.90 15 0.01 170 1.40 -0.10
13-Oct-2020 45.80 46.90 43.80 45.60 19 0.01 151 3.10 -0.10
12-Oct-2020 45 45 42.60 43.20 7 0 59 2.45 -1.80
09-Oct-2020 45 47 43.80 44 22 0.08 1,758 3.20 -1
08-Oct-2020 47.90 48 43.10 44.40 23 0.05 1,031 4.90 -3.60
07-Oct-2020 46.20 47.90 45.40 47.50 11 0.03 623 2.45 1.25
06-Oct-2020 48 48 44.70 44.80 14 0.01 155 3.25 -3.20
05-Oct-2020 45.60 48 44 44 16 0.01 165 4 -1.60
01-Oct-2020 46.50 46.50 44.30 45.50 14 0.09 2,001 2.25 -1