Deutsche Märkte schließen in 1 Stunde 53 Minute

NGL Fine-Chem Limited (NGLFINE.NS)

NSE - NSE Echtzeitpreis. Währung in INR
Zur Watchlist hinzufügen
2.419,75+24,95 (+1,04%)
Börsenschluss: 03:29PM IST
Zeitraum:
18. Juni 2023 - 18. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in INRDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Juni 20242.404,552.462,002.350,002.419,752.419,753.819
14. Juni 20242.371,952.439,002.327,552.394,802.394,804.568
13. Juni 20242.384,252.384,252.326,352.337,252.337,252.654
12. Juni 20242.418,102.427,452.341,352.349,102.349,103.932
11. Juni 20242.462,002.462,002.350,002.372,152.372,151.760
10. Juni 20242.334,002.451,002.313,552.413,502.413,5011.503
07. Juni 20242.299,002.308,852.245,052.301,602.301,601.933
06. Juni 20242.290,052.308,652.223,302.252,752.252,751.887
05. Juni 20242.140,052.295,002.133,152.266,602.266,603.054
04. Juni 20242.200,002.299,002.090,002.210,852.210,859.033
03. Juni 20242.295,002.336,952.238,752.321,502.321,503.155
31. Mai 20242.291,102.300,002.225,552.241,802.241,802.889
30. Mai 20242.319,002.319,002.220,102.283,852.283,852.505
29. Mai 20242.211,552.300,002.187,052.291,152.291,152.075
28. Mai 20242.215,002.244,952.155,052.211,552.211,554.243
27. Mai 20242.208,002.272,252.208,002.237,102.237,104.366
24. Mai 20242.279,952.302,552.240,002.255,002.255,002.878
23. Mai 20242.350,002.356,402.261,002.276,902.276,905.694
22. Mai 20242.491,002.508,002.310,002.325,202.325,2023.079
21. Mai 20242.339,402.403,802.310,102.390,752.390,753.445
17. Mai 20242.362,302.425,852.311,002.334,502.334,503.378
16. Mai 20242.364,202.452,102.306,152.327,402.327,405.999
15. Mai 20242.391,652.436,302.315,052.340,802.340,804.458
14. Mai 20242.369,702.420,002.306,202.356,302.356,302.454
13. Mai 20242.499,002.499,002.315,002.334,702.334,702.054
10. Mai 20242.250,152.445,202.238,652.400,652.400,6522.964
09. Mai 20242.346,102.346,102.242,352.250,152.250,155.949
08. Mai 20242.322,802.350,002.285,802.322,852.322,853.197
07. Mai 20242.426,552.426,552.286,852.309,452.309,457.065
06. Mai 20242.515,602.552,002.363,002.390,702.390,707.994
03. Mai 20242.680,002.680,002.482,352.515,602.515,607.245
02. Mai 20242.578,852.698,002.540,052.640,952.640,9514.591
30. Apr. 20242.583,002.583,002.512,152.548,952.548,954.802
29. Apr. 20242.600,402.683,402.500,002.525,102.525,109.145
26. Apr. 20242.745,002.771,402.602,452.641,802.641,8010.536
25. Apr. 20242.663,902.823,902.615,102.710,952.710,9546.204
24. Apr. 20242.527,002.688,952.455,502.624,652.624,6526.645
23. Apr. 20242.649,252.649,252.456,002.477,302.477,309.784
22. Apr. 20242.506,052.649,252.506,052.588,802.588,8019.216
19. Apr. 20242.598,952.646,002.465,002.540,052.540,0551.540
18. Apr. 20242.257,502.699,752.248,702.559,202.559,2090.106
16. Apr. 20242.162,602.295,002.102,052.257,502.257,508.613
15. Apr. 20242.110,102.195,502.085,102.130,702.130,706.616
12. Apr. 20242.203,352.237,952.122,352.199,352.199,355.011
10. Apr. 20242.294,952.294,952.224,952.233,352.233,353.151
09. Apr. 20242.295,002.309,902.242,402.261,352.261,353.950
08. Apr. 20242.300,002.370,002.250,002.314,102.314,1018.348
05. Apr. 20242.174,752.299,952.121,102.247,052.247,0517.892
04. Apr. 20242.153,552.200,002.125,002.142,602.142,602.791
03. Apr. 20242.189,952.189,952.126,752.143,602.143,601.334
02. Apr. 20242.300,002.300,002.102,352.128,052.128,057.388
01. Apr. 20242.094,002.153,652.077,352.127,802.127,803.387
28. März 20242.149,002.166,452.080,002.094,002.094,005.063
27. März 20242.168,952.168,952.100,002.109,652.109,654.027
26. März 20242.199,902.199,902.098,602.126,502.126,504.725
22. März 20242.026,102.257,852.010,002.167,402.167,4029.787
21. März 20242.043,402.061,251.972,602.013,202.013,201.843
20. März 20242.042,152.062,501.997,602.013,202.013,203.258
19. März 20242.106,002.106,002.004,052.021,452.021,458.539
18. März 20242.006,002.097,002.006,002.076,852.076,851.752
15. März 20242.100,002.100,001.984,502.033,952.033,953.321
14. März 20242.049,902.099,901.922,002.086,702.086,706.795
13. März 20242.151,102.151,101.959,052.019,602.019,606.946
12. März 20242.080,002.149,952.034,052.119,302.119,304.799
11. März 20242.000,202.189,002.000,202.079,352.079,355.973
07. März 20242.238,002.288,502.088,002.122,602.122,6018.923
06. März 20242.061,002.235,002.039,002.192,002.192,0016.102
05. März 20242.058,602.087,452.005,002.060,952.060,954.242
04. März 20242.024,702.069,002.022,002.044,052.044,052.743
01. März 20242.050,652.084,002.038,302.051,102.051,102.155
29. Feb. 20242.048,752.059,951.980,002.038,152.038,154.177
28. Feb. 20242.096,702.096,701.960,052.028,352.028,3511.510
27. Feb. 20242.123,602.139,302.064,902.075,952.075,953.794
26. Feb. 20242.170,002.170,002.100,002.127,452.127,454.357
23. Feb. 20242.116,002.189,002.116,002.148,502.148,503.177
22. Feb. 20242.142,452.194,002.107,802.173,852.173,856.787
21. Feb. 20242.106,002.195,702.090,252.142,452.142,4511.653
20. Feb. 20242.099,002.149,952.099,002.143,702.143,7012.768
19. Feb. 20241.970,002.097,001.970,002.046,102.046,1033.242
16. Feb. 20241.880,101.962,651.877,551.952,251.952,254.339
15. Feb. 20241.914,251.932,251.900,001.905,801.905,801.803
14. Feb. 20241.782,001.930,901.773,051.914,151.914,154.264
13. Feb. 20241.847,001.876,051.788,651.802,251.802,2511.471
12. Feb. 20241.871,001.900,001.818,001.844,701.844,709.597
09. Feb. 20241.915,751.932,001.893,001.909,001.909,001.569
08. Feb. 20241.963,901.963,901.901,101.915,751.915,753.106
07. Feb. 20241.924,001.946,951.880,001.929,301.929,304.700
06. Feb. 20241.909,401.920,001.895,001.905,201.905,201.501
05. Feb. 20241.959,001.959,001.890,501.902,751.902,752.994
02. Feb. 20241.924,001.941,001.882,101.913,751.913,752.118
01. Feb. 20241.950,001.950,001.861,051.879,001.879,004.535
31. Jan. 20241.931,001.931,001.893,401.898,901.898,905.259
30. Jan. 20241.935,102.000,001.917,601.955,851.955,852.289
29. Jan. 20241.979,951.979,951.906,601.935,451.935,452.419
25. Jan. 20241.960,001.970,201.901,001.914,601.914,601.164
24. Jan. 20241.915,851.965,001.895,201.929,201.929,202.531
23. Jan. 20241.969,602.006,651.862,051.901,801.901,803.440
19. Jan. 20241.965,002.000,001.955,001.960,201.960,203.054
18. Jan. 20242.027,002.027,001.947,551.976,351.976,3510.550
17. Jan. 20242.051,302.092,002.010,052.027,902.027,902.306
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...