NSE · NDGL · stock
Naga Dhunseri Group Limited (NDGL) stock price history
Every NSE trading session of Naga Dhunseri Group Limited from Aug 30, 2016 to Sep 28, 2026: 2,490 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NDGL adjusted close, 2016 to 2026
- ₹6,121
- All time high, 2024
- ₹4,046
- 52 week high, ₹2,098 low
- 2,490
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
NDGL key facts
- Naga Dhunseri Group Limited (NDGL) closed at ₹2,509 on Sep 28, 2026 on NSE.
- NDGL's all time high close is ₹6,121, set on Oct 14, 2024; its all time low close is ₹279.94 on Sep 29, 2016.
- NDGL's 52 week range is ₹2,098 to ₹4,046.
- NDGL returned -35.5% over the year to Sep 28, 2026 and +89.0% over five years.
- Over ten years NDGL returned +752%, +23.9% a year compounded.
- NDGL's deepest drawdown was -86.1% from Jan 9, 2018 to Mar 25, 2020.
- DataCedar holds 2,490 daily sessions of NDGL history from Aug 30, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NDGL price chart, 2016 to 2026
NDGL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.8% |
| 3 months | -3.2% |
| 6 months | +14.1% |
| Year to date | -11.6% |
| 1 year | -35.5% |
| 3 years | +41.6% |
| 5 years | +89.0% |
| 10 years | +752.3% |
| Since Aug 30, 2016 | +232.4% |
| Compound annual growth, 10.1 years | +12.7% |
NDGL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹6,121 on Oct 14, 2024
- All time low close
- ₹279.94 on Sep 29, 2016
- 52 week high
- ₹4,046 on Oct 17, 2025
- 52 week low
- ₹2,098 on Mar 27, 2026
- Deepest drawdown
- -86.1% from Jan 9, 2018 to Mar 25, 2020, recovered Nov 17, 2023
- Best single session
- +20.0% on Dec 20, 2017
- Worst single session
- -15.6% on Mar 27, 2026
- Volatility, 1 year annualised
- 40.3%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2016
- 3.3×
- Best calendar year
- 2017, +414%
- Worst calendar year
- 2018, -59%
NDGL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Aug 30, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹2,861 | ₹3,197 | ₹2,098 | ₹2,509 | -12.3% | 52.7K | 184 |
| 2025 | ₹4,393 | ₹4,678 | ₹2,788 | ₹2,861 | -33.9% | 57K | 249 |
| 2024 | ₹2,374 | ₹6,679 | ₹2,008 | ₹4,330 | +82.4% | 131.9K | 246 |
| 2023 | ₹1,391 | ₹2,828 | ₹1,199 | ₹2,374 | +74.1% | 168.3K | 245 |
| 2022 | ₹1,373 | ₹1,605 | ₹1,094 | ₹1,364 | +3.3% | 116.5K | 248 |
| 2021 | ₹695.70 | ₹2,159 | ₹646.43 | ₹1,320 | +80.8% | 282.6K | 248 |
| 2020 | ₹604.17 | ₹754.21 | ₹297.13 | ₹729.74 | +28.3% | 91.6K | 251 |
| 2019 | ₹820.09 | ₹1,039 | ₹482.99 | ₹568.81 | -28.2% | 64.3K | 242 |
| 2018 | ₹2,034 | ₹2,326 | ₹684.17 | ₹792.50 | -59.1% | 218.3K | 246 |
| 2017 | ₹414.88 | ₹1,937 | ₹353.66 | ₹1,937 | +414.4% | 148.8K | 248 |
| 2016 | ₹794.50 | ₹794.50 | ₹264.51 | ₹376.48 | n/a | 64.6K | 83 |
NDGL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹2,509 | -9.1% |
| August 2026 | ₹2,761 | -0.7% |
| July 2026 | ₹2,781 | +5.7% |
| June 2026 | ₹2,632 | +1.8% |
| May 2026 | ₹2,586 | -4.5% |
| April 2026 | ₹2,707 | +23.9% |
| March 2026 | ₹2,184 | -15.6% |
| February 2026 | ₹2,588 | +1.2% |
| January 2026 | ₹2,558 | -10.6% |
| December 2025 | ₹2,861 | -17.5% |
| November 2025 | ₹3,470 | -9.7% |
| October 2025 | ₹3,843 | -0.5% |
About the NDGL data
Daily bars. 2,490 sessions from Aug 30, 2016 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 30, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NDGL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
NDGL share price history
