N.G.Industries share price history

BSE: 530897Healthcare ServicesSmall Cap

N.G.Industries Ltd. · Face value ₹10 · Listed Aug 1995

₹106.80₹7.30 (7.34%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹99.50.

29 Oct: open ₹99.50, high ₹107.00, low ₹99.00

52-week range of traded prices to 29 Oct 2026

₹99.00Low, 28 Oct 2026₹160.00High, 29 Dec 2025

Market cap: ₹36 Cr3,540th largest listed
P/E: 18.56
P/B: 1.07
Dividend yield: 3.28%
ROE: 5.3%
ROCE: 3.7%
Debt to equity: 0.05
Volume, BSE: 336

N.G.Industries share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

N.G.Industries' share price is on record from 2 Jan 2007, when it closed at ₹50.55, to 29 Oct 2026. Its highest close was ₹216.45 on 7 Feb 2024 and its lowest ₹33.10 on 2 Apr 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	106.80	−28.7%	155.00	99.50	145.60	159.00	99.00	1,65,678
2025	149.70	−16.8%	185.50	121.95	180.00	186.90	120.05	2,67,686
2024	180.00	+7.5%	216.45	135.95	170.40	230.00	135.60	11,21,887
2023	167.50	+101.0%	180.00	73.93	83.95	185.00	70.00	14,99,020
2022	83.35	+29.3%	92.10	59.40	71.90	98.90	58.00	6,68,529
2021	64.45	+50.2%	70.95	37.75	43.25	75.00	32.20	4,38,312
2020	42.90	−22.1%	58.85	39.35	54.10	59.85	35.00	2,07,063
2019	55.10	−19.8%	68.00	51.55	63.05	70.00	50.15	1,01,271
2018	68.70	−19.2%	89.30	62.55	87.65	93.00	60.10	2,26,275
2017	85.00	+14.9%	98.70	67.40	76.10	99.50	65.00	14,83,972
2016	74.00	−1.3%	106.40	68.25	75.00	109.00	62.80	5,99,348
2015	75.00	−3.8%	86.00	63.55	76.00	86.00	63.55	2,05,733
2014	78.00	+60.8%	91.75	47.10	50.90	94.00	46.35	1,29,894
2013	48.50	−30.7%	77.10	42.00	70.90	79.75	42.00	1,00,214
2012	70.00	+2.3%	80.00	63.00	65.05	81.95	60.70	50,351
2011	68.45	+0.3%	74.00	53.90	75.55	75.60	53.25	56,369
2010	68.25	+30.6%	83.50	49.90	52.30	84.90	49.45	1,84,853
2009	52.25	+45.7%	62.50	33.10	34.75	62.50	32.25	72,206
2008	35.85	−41.8%	63.75	34.95	61.00	65.50	32.50	57,113
2007	61.65	–	67.55	44.85	50.90	71.65	44.00	1,78,985

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	106.80	+3.6%	103.10	109.90	99.00	5,368
Sep 2026	103.10	−9.5%	113.95	120.00	100.00	20,730
Aug 2026	113.90	−0.2%	114.10	126.00	110.20	24,152
Jul 2026	114.10	+0.1%	116.00	133.75	111.00	11,066
Jun 2026	114.00	−3.5%	124.95	129.90	111.00	15,438
May 2026	118.15	−9.0%	130.00	133.00	111.00	28,137
Apr 2026	129.90	+1.8%	135.35	147.00	121.50	6,598
Mar 2026	127.60	−14.2%	150.00	150.00	114.00	15,781
Feb 2026	148.65	+9.9%	135.95	155.15	131.05	9,280
Jan 2026	135.30	−9.6%	145.60	159.00	129.30	29,128
Dec 2025	149.70	+19.4%	125.00	160.00	120.05	18,093
Nov 2025	125.40	−12.7%	143.60	150.00	124.95	25,822
Oct 2025	143.60	−4.2%	149.90	155.00	140.00	16,909
Sep 2025	149.90	+4.1%	144.10	162.00	143.55	38,135
Aug 2025	144.05	−7.4%	155.55	163.35	142.10	16,279
Jul 2025	155.55	−0.3%	156.00	168.95	145.10	21,602
Jun 2025	156.00	−2.5%	160.35	169.95	151.00	23,431
May 2025	160.05	+0.7%	166.95	180.00	145.00	38,045
Apr 2025	158.95	−2.5%	169.45	186.90	150.00	26,478
Mar 2025	163.05	−2.4%	184.90	184.95	151.05	11,020
Feb 2025	167.00	−1.0%	168.00	180.00	155.00	19,846
Jan 2025	168.75	−6.3%	180.00	186.40	155.00	12,026
Dec 2024	180.00	+5.8%	168.00	194.80	161.50	37,481
Nov 2024	170.10	+1.9%	170.95	178.40	155.05	19,233
Oct 2024	166.95	−0.7%	168.10	179.95	154.00	10,519
Sep 2024	168.10	+7.1%	160.60	205.50	158.20	2,15,578
Aug 2024	156.95	−10.7%	177.95	192.00	153.75	1,08,026
Jul 2024	175.75	+3.9%	176.85	178.95	160.05	42,069
Jun 2024	169.10	+3.1%	160.75	188.80	145.00	1,56,860
May 2024	164.00	+0.7%	158.10	189.70	149.00	88,894
Apr 2024	162.80	+4.1%	155.50	176.00	145.65	24,117
Mar 2024	156.45	−7.4%	180.95	198.10	135.60	96,607
Feb 2024	168.95	−7.4%	181.50	230.00	151.35	1,41,718
Jan 2024	182.40	+8.9%	170.40	204.00	162.55	1,80,785
Dec 2023	167.50	−0.3%	160.00	185.00	151.00	98,641
Nov 2023	168.00	+15.8%	146.00	181.60	146.00	2,67,414
Oct 2023	145.10	+12.5%	126.50	153.50	121.70	86,409
Sep 2023	129.00	+3.5%	127.90	154.70	127.70	90,086
Aug 2023	124.65	+5.1%	116.40	130.90	108.15	81,856
Jul 2023	118.60	+10.7%	112.75	145.50	101.00	4,65,713
Jun 2023	107.09	+23.0%	87.98	110.43	80.01	2,08,090
May 2023	87.10	+12.0%	77.50	90.70	70.20	80,488
Apr 2023	77.77	−2.6%	76.60	82.00	70.00	19,426
Mar 2023	79.84	+3.4%	74.00	82.00	70.01	23,343
Feb 2023	77.20	−4.1%	79.00	83.90	73.00	29,621
Jan 2023	80.50	−3.4%	83.95	90.90	78.80	47,933
Dec 2022	83.35	+4.6%	83.00	89.80	78.00	24,977
Nov 2022	79.65	−0.7%	81.65	96.60	77.70	70,193
Oct 2022	80.20	+2.5%	81.95	88.95	76.05	18,276
Sep 2022	78.25	−4.1%	84.90	98.90	73.00	86,997
Aug 2022	81.60	+17.1%	69.00	89.90	67.00	55,679
Jul 2022	69.70	+5.8%	68.00	74.70	64.00	10,978
Jun 2022	65.90	−6.1%	68.20	77.90	62.55	23,001
May 2022	70.15	−6.5%	75.00	81.00	60.40	25,948
Apr 2022	75.00	+21.0%	66.75	84.90	62.35	1,95,127
Mar 2022	62.00	−1.6%	74.00	74.00	59.00	35,715
Feb 2022	63.00	−12.9%	74.00	81.75	58.00	55,446
Jan 2022	72.35	+12.3%	71.90	81.40	58.00	66,192
Dec 2021	64.45	+16.9%	64.80	75.00	50.60	79,391
Nov 2021	55.15	+10.4%	54.80	61.00	47.50	20,500
Oct 2021	49.95	−16.5%	57.80	65.20	49.05	14,093
Sep 2021	59.80	+20.9%	50.50	63.90	49.25	48,420
Aug 2021	49.45	−0.3%	49.40	52.45	44.00	26,877
Jul 2021	49.60	−5.4%	48.00	54.95	45.50	31,033
Jun 2021	52.45	+10.3%	47.85	61.50	45.00	90,406
May 2021	47.55	+6.6%	49.35	52.45	42.10	29,114
Apr 2021	44.60	+12.1%	39.65	49.95	32.20	31,798
Mar 2021	39.80	−8.5%	45.00	45.00	38.00	14,679
Feb 2021	43.50	+5.6%	39.20	45.95	36.30	29,226
Jan 2021	41.20	−4.0%	43.25	43.75	34.00	22,775
Dec 2020	42.90	−3.5%	43.00	46.00	35.00	60,474
Nov 2020	44.45	−3.8%	54.75	54.75	40.25	15,832
Oct 2020	46.20	−1.7%	46.50	53.90	40.30	10,517
Sep 2020	47.00	−1.9%	51.00	51.00	45.00	12,618
Aug 2020	47.90	+4.4%	46.95	52.85	43.65	19,890
Jul 2020	45.90	+5.0%	42.20	49.80	41.05	22,206
Jun 2020	43.70	−5.6%	46.90	50.65	43.35	14,650
May 2020	46.30	+3.1%	47.00	47.50	43.60	7,586
Apr 2020	44.90	−0.2%	44.50	49.50	43.15	10,569
Mar 2020	45.00	−10.0%	50.20	53.90	39.90	10,881
Feb 2020	50.00	−8.0%	57.00	58.85	50.00	15,197
Jan 2020	54.35	−1.4%	54.10	59.85	54.00	6,643
Dec 2019	55.10	−1.6%	61.45	62.40	53.80	3,934
Nov 2019	56.00	−0.9%	61.00	62.90	52.60	7,292
Oct 2019	56.50	−0.6%	55.80	60.00	52.60	7,609
Sep 2019	56.85	−7.5%	63.80	68.00	54.00	26,013
Aug 2019	61.45	+17.7%	53.10	63.00	50.15	9,019
Jul 2019	52.20	−8.3%	56.25	58.15	52.20	5,535
Jun 2019	56.95	−7.3%	60.25	60.95	53.00	11,844
May 2019	61.45	+5.0%	61.35	63.50	56.15	7,060
Apr 2019	58.50	−8.8%	61.50	62.15	58.00	3,693
Mar 2019	64.15	+5.9%	60.60	64.50	58.15	7,641
Feb 2019	60.60	−1.8%	65.00	65.00	55.00	7,637
Jan 2019	61.70	−10.2%	63.05	70.00	61.10	3,994
Dec 2018	68.70	+2.0%	67.35	71.90	60.10	6,715
Nov 2018	67.35	+2.7%	65.10	71.25	63.70	4,162
Oct 2018	65.55	−0.8%	65.70	73.50	62.00	10,784
Sep 2018	66.05	−11.8%	74.55	77.40	65.25	20,150
Aug 2018	74.90	−2.6%	77.40	77.40	70.50	17,993
Jul 2018	76.90	+5.3%	73.00	79.00	70.00	10,838
Jun 2018	73.05	−6.3%	79.00	84.90	71.05	15,114
May 2018	78.00	0.0%	80.95	81.85	71.25	13,041
Apr 2018	78.00	+1.4%	79.90	81.55	75.00	4,305
Mar 2018	76.95	−1.6%	78.00	80.00	71.00	16,795
Feb 2018	78.20	−3.8%	82.00	89.00	73.70	19,213
Jan 2018	81.25	−4.4%	87.65	93.00	81.00	87,165
Dec 2017	85.00	+11.7%	76.90	94.40	74.00	88,836
Nov 2017	76.10	+0.5%	75.70	80.90	74.00	58,643
Oct 2017	75.70	−0.9%	76.50	79.50	72.00	38,291
Sep 2017	76.40	−5.0%	80.00	84.00	71.10	42,415
Aug 2017	80.45	−12.3%	91.60	96.75	65.00	1,62,374
Jul 2017	91.75	+15.4%	80.00	99.50	79.50	1,65,955
Jun 2017	79.50	−1.9%	82.00	86.95	78.20	7,93,604
May 2017	81.00	−3.7%	84.50	87.05	77.05	10,004
Apr 2017	84.10	+6.9%	77.00	91.95	77.00	60,144
Mar 2017	78.70	+4.2%	78.00	79.95	74.55	33,135
Feb 2017	75.55	−1.9%	75.00	82.00	74.00	10,840
Jan 2017	77.00	+4.1%	76.10	82.50	73.00	19,731
Dec 2016	74.00	−1.3%	75.00	79.20	72.65	6,092
Nov 2016	75.00	−4.0%	76.10	87.75	62.80	16,520
Oct 2016	78.10	+8.3%	73.00	80.95	72.75	22,082
Sep 2016	72.10	−8.3%	78.30	83.45	70.10	33,971
Aug 2016	78.65	−7.4%	83.85	86.95	76.60	42,469
Jul 2016	84.90	+11.9%	76.55	93.90	75.50	87,122
Jun 2016	75.85	−2.8%	77.85	82.80	72.25	18,928
May 2016	78.00	−1.3%	81.00	90.00	75.00	5,012
Apr 2016	79.00	+5.5%	75.00	88.00	71.75	15,575
Mar 2016	74.85	+3.9%	74.30	81.80	70.50	16,565
Feb 2016	72.05	−15.3%	91.90	92.50	67.45	20,611
Jan 2016	85.10	+13.5%	75.00	109.00	74.60	3,14,401
Dec 2015	75.00	+4.1%	70.75	79.90	70.50	99,896
Nov 2015	72.05	−3.9%	75.55	75.55	65.50	17,099
Oct 2015	75.00	+6.7%	70.50	83.90	67.05	13,316
Sep 2015	70.30	−7.8%	74.00	80.00	66.05	10,687
Aug 2015	76.25	−4.7%	84.00	85.95	69.20	33,844
Jul 2015	80.00	0.0%	80.00	86.00	76.00	13,712
Jun 2015	80.00	+14.2%	66.75	80.00	66.75	2,351
May 2015	70.05	+2.6%	68.50	71.65	68.10	493
Apr 2015	68.25	−18.7%	86.00	86.00	68.25	182
Mar 2015	83.95	+6.2%	81.00	84.75	63.55	2,998
Feb 2015	79.05	+1.5%	74.05	84.85	70.35	6,766
Jan 2015	77.85	−0.2%	76.00	80.65	68.20	4,389
Dec 2014	78.00	+12.1%	73.05	86.00	71.00	1,063
Nov 2014	69.60	−19.1%	81.70	88.80	68.05	2,045
Oct 2014	86.00	+7.5%	84.00	94.00	82.85	567
Sep 2014	80.00	−2.4%	82.50	86.00	73.00	12,349
Aug 2014	82.00	+14.0%	70.00	83.00	70.00	1,883
Jul 2014	71.90	+5.0%	68.50	74.90	68.50	977
Jun 2014	68.50	−2.2%	71.50	72.80	68.50	16,676
May 2014	70.05	+33.4%	55.00	71.90	48.50	85,090
Apr 2014	52.50	+4.2%	51.50	56.00	48.80	1,988
Mar 2014	50.40	+1.4%	50.00	52.00	46.35	3,001
Feb 2014	49.70	−4.4%	52.00	59.80	49.70	2,772
Jan 2014	52.00	+7.2%	50.90	59.50	47.10	1,483
Dec 2013	48.50	+15.3%	44.00	53.90	42.00	68,968
Nov 2013	42.05	−3.3%	45.65	49.35	42.05	5,996
Oct 2013	43.50	−5.6%	42.75	46.70	42.75	409
Sep 2013	46.10	−5.1%	51.00	51.00	46.10	143
Aug 2013	48.60	−13.2%	54.00	54.00	48.60	379
Jul 2013	56.00	−8.0%	57.90	58.00	54.25	424
Jun 2013	60.90	+11.7%	57.20	61.10	57.20	801
May 2013	54.50	+5.6%	54.15	57.65	51.45	782
Apr 2013	51.60	−4.6%	56.75	62.25	51.55	1,071
Mar 2013	54.10	−19.9%	68.00	68.75	52.00	5,136
Feb 2013	67.50	−2.2%	70.00	79.75	65.25	5,048
Jan 2013	69.00	−1.4%	70.90	77.45	66.50	11,057
Dec 2012	70.00	−1.7%	71.35	76.65	67.15	7,035
Nov 2012	71.20	+1.2%	73.00	77.45	69.00	4,824
Oct 2012	70.35	−6.2%	71.75	75.00	67.90	4,111
Sep 2012	75.00	+10.3%	71.30	78.95	67.70	7,144
Aug 2012	68.00	−3.5%	74.00	74.00	68.00	2,019
Jul 2012	70.50	+6.2%	73.00	74.95	66.20	1,727
Jun 2012	66.40	−17.0%	72.10	81.95	60.70	2,375
May 2012	80.00	+16.0%	72.00	81.00	65.60	2,195
Apr 2012	68.95	−5.6%	70.00	73.00	62.65	2,055
Mar 2012	73.05	−1.0%	77.00	77.00	67.80	8,620
Feb 2012	73.80	+11.0%	69.80	74.25	63.50	8,020
Jan 2012	66.50	−2.8%	65.05	69.00	63.00	226
Dec 2011	68.45	+12.7%	60.80	68.45	60.00	1,775
Nov 2011	60.75	−9.6%	68.00	68.00	60.00	1,387
Oct 2011	67.20	−2.6%	66.25	67.20	60.00	1,168
Sep 2011	69.00	+10.3%	65.60	73.75	59.50	8,434
Aug 2011	62.55	−9.2%	71.00	72.60	61.15	4,587
Jul 2011	68.90	+6.8%	67.70	75.60	63.55	4,833
Jun 2011	64.50	−2.0%	66.90	68.30	63.00	2,885
May 2011	65.80	+8.9%	63.45	70.00	60.05	6,752
Apr 2011	60.45	−1.2%	64.25	70.80	59.05	9,546
Mar 2011	61.20	+9.3%	58.80	64.55	54.00	5,879
Feb 2011	56.00	−9.5%	64.90	64.90	53.25	5,096
Jan 2011	61.90	−9.3%	75.55	75.55	60.55	4,027
Dec 2010	68.25	−1.1%	69.05	84.90	65.50	8,488
Nov 2010	69.00	−9.2%	77.00	83.50	62.00	6,868
Oct 2010	75.95	+11.7%	67.10	80.00	66.65	9,679
Sep 2010	68.00	−2.2%	72.00	82.95	66.20	49,875
Aug 2010	69.50	−0.5%	72.90	74.70	68.30	21,554
Jul 2010	69.85	+19.4%	58.50	76.60	56.60	47,163
Jun 2010	58.50	+4.9%	57.90	61.00	55.00	8,329
May 2010	55.75	−5.9%	59.15	60.00	53.10	2,878
Apr 2010	59.25	+15.8%	51.50	61.60	51.50	7,664
Mar 2010	51.15	+0.7%	49.85	56.70	49.85	7,322
Feb 2010	50.80	−6.8%	54.50	55.95	49.45	5,513
Jan 2010	54.50	+4.3%	52.30	57.40	51.75	9,520
Dec 2009	52.25	+4.0%	49.80	56.00	47.10	5,499
Nov 2009	50.25	+4.0%	50.00	54.60	46.35	1,146
Oct 2009	48.30	−8.0%	51.00	57.30	48.30	34,227
Sep 2009	52.50	−6.3%	54.20	62.50	48.00	7,137
Aug 2009	56.05	+13.3%	50.90	58.50	50.10	6,004
Jul 2009	49.45	+4.1%	46.20	52.00	46.20	6,138
Jun 2009	47.50	+3.3%	47.00	57.90	42.00	5,287
May 2009	46.00	−1.0%	44.15	52.00	41.55	2,787
Apr 2009	46.45	+36.0%	35.85	46.45	33.10	407
Mar 2009	34.15	−2.4%	33.35	36.80	33.30	817
Feb 2009	35.00	+0.1%	36.65	38.45	32.25	2,462
Jan 2009	34.95	−2.5%	34.75	38.00	33.30	295
Dec 2008	35.85	−6.0%	40.05	40.05	33.35	5,358
Nov 2008	38.15	+2.7%	39.80	40.00	35.00	1,145
Oct 2008	37.15	−19.2%	42.50	50.00	32.50	4,197
Sep 2008	46.00	−16.4%	59.80	63.80	46.00	1,130
Aug 2008	55.00	+2.7%	55.90	64.00	49.75	3,982
Jul 2008	53.55	−7.7%	55.15	61.95	51.35	3,025
Jun 2008	58.00	−2.8%	60.00	65.00	54.40	2,684
May 2008	59.70	−4.6%	65.50	65.50	55.00	11,035
Apr 2008	62.55	+40.4%	48.50	63.00	45.60	7,713
Mar 2008	44.55	−26.9%	61.25	61.40	40.50	1,755
Feb 2008	60.95	+23.9%	46.80	61.90	46.80	7,304
Jan 2008	49.20	−20.2%	61.00	64.95	49.00	7,785
Dec 2007	61.65	+15.6%	54.50	61.95	51.10	9,910
Nov 2007	53.35	+4.8%	51.00	56.30	47.55	4,539
Oct 2007	50.90	−8.0%	55.40	57.10	49.95	3,845
Sep 2007	55.30	−8.8%	59.60	62.70	54.25	6,268
Aug 2007	60.65	+1.2%	56.00	67.80	51.60	3,494
Jul 2007	59.95	−4.0%	64.50	68.00	51.00	9,177
Jun 2007	62.45	+9.4%	57.00	71.65	50.65	10,015
May 2007	57.10	+14.2%	44.85	60.00	44.85	11,669
Apr 2007	50.00	−2.6%	51.75	64.65	44.00	17,916
Mar 2007	51.35	−8.3%	52.60	70.40	47.05	64,904
Feb 2007	56.00	−3.4%	55.10	65.00	47.10	15,113
Jan 2007	58.00	–	50.90	60.00	50.00	22,135

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	99.50	107.00	99.00	106.80	104.15	336
28 Oct 2026	102.95	102.95	99.00	99.50	99.82	251
27 Oct 2026	100.60	100.70	100.60	100.65	100.64	146
26 Oct 2026	102.00	102.50	102.00	102.50	–	59
23 Oct 2026	100.05	102.00	100.00	100.50	100.35	310
22 Oct 2026	102.00	102.00	99.05	100.05	99.62	240
21 Oct 2026	105.00	105.00	101.10	101.10	104.70	1,177
19 Oct 2026	104.00	105.00	102.00	105.00	–	30
16 Oct 2026	102.35	105.00	102.00	104.55	103.88	254
15 Oct 2026	107.15	107.15	107.15	107.15	107.15	2
14 Oct 2026	105.00	106.95	101.00	102.20	104.43	212
12 Oct 2026	104.95	107.15	102.20	106.35	–	17
9 Oct 2026	102.30	105.00	101.25	104.95	103.36	129
8 Oct 2026	107.15	107.15	106.20	106.35	–	4
7 Oct 2026	102.05	102.05	102.00	102.00	–	2
6 Oct 2026	107.85	107.85	100.00	101.05	104.00	1,110
5 Oct 2026	109.90	109.90	101.10	103.55	103.31	1,015
1 Oct 2026	103.10	109.90	103.10	109.90	–	74
30 Sep 2026	105.60	108.50	101.00	103.10	–	48
29 Sep 2026	105.00	105.50	105.00	105.00	–	14
28 Sep 2026	109.50	109.50	104.05	105.35	108.78	125
25 Sep 2026	109.00	109.95	102.15	109.00	108.27	247

Prices in ₹ per share as traded, not adjusted.