NLG Insurance Company Ltd.Price History

NLG

Non Life Insurance Listed

Rs495 -7.9 ▼ 1.57%

As of Fri, Oct 02 · 02:59 PM

EPS

2.17

P/E Ratio

228.11

Book Value

166.36

PBV

2.98

1Y Yield

-28.93%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

NLG price summary

Over the last year, NLG Insurance Company Ltd. (NLG) traded between Rs 477.1 (Aug 31, 2026) and Rs 770 (Oct 12, 2025). It last closed at Rs 495 on Oct 02, 2026, down 28.93% over the period. Average daily volume: 21,312 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	502.9	504.9	491	495	-7.9	▼ 1.57%	6,210
Oct 01, 2026	505	509	496.1	502.9	-2.1	▼ 0.42%	7,159
Sep 30, 2026	518	518	503.2	505	+2	▲ 0.40%	4,814
Sep 29, 2026	501.1	508	501.1	503	-1.9	▼ 0.38%	9,807
Sep 28, 2026	503	518	498	504.9	-7.1	▼ 1.39%	11,750
Sep 24, 2026	492.1	517	492.1	512	-6	▼ 1.16%	5,712
Sep 23, 2026	539	539	511.1	518	-8	▼ 1.52%	8,127
Sep 22, 2026	535	535.8	520.1	526	-4	▼ 0.75%	7,222
Sep 18, 2026	530	537	523.1	530	-7	▼ 1.30%	13,283
Sep 17, 2026	547	547	523.6	537	-1.7	▼ 0.32%	7,956
Sep 16, 2026	558.9	558.9	524	538.7	-10.3	▼ 1.88%	15,487
Sep 15, 2026	561.6	561.6	530	549	+14.1	▲ 2.64%	13,819
Sep 14, 2026	516	540	505.2	534.9	+18.4	▲ 3.56%	23,531
Sep 11, 2026	514	516.9	493	516.5	+13	▲ 2.58%	5,130
Sep 10, 2026	500	503.5	493.9	503.5	-0.8	▼ 0.16%	6,932
Sep 09, 2026	514	514.9	499	504.3	-10.2	▼ 1.98%	9,347
Sep 07, 2026	500	524.8	500	514.5	+20.5	▲ 4.15%	10,044
Sep 03, 2026	505	505	485	494	+3.5	▲ 0.71%	6,165
Sep 02, 2026	494.4	495.4	482.1	490.5	-3.9	▼ 0.79%	7,656
Sep 01, 2026	481	499.8	480.1	494.4	+10.5	▲ 2.17%	11,037
Aug 31, 2026	516	516	477.1	483.9	-32.1	▼ 6.22%	12,920
Aug 27, 2026	515.1	519	505.3	516	-14	▼ 2.64%	12,499
Aug 26, 2026	545	545	522	530	-27.8	▼ 4.98%	29,244
Aug 25, 2026	570.9	570.9	550.1	557.8	+2.9	▲ 0.52%	2,510
Aug 24, 2026	544.5	560.8	544.5	554.9	-3.9	▼ 0.70%	4,669
Aug 21, 2026	572	572	550	558.8	-1	▼ 0.18%	6,089
Aug 20, 2026	559.8	559.8	550	559.8	0	• 0.00%	5,356
Aug 19, 2026	560	560	555	559.8	-0.1	▼ 0.02%	3,620
Aug 18, 2026	560.1	564	557	559.9	-4	▼ 0.71%	7,493
Aug 17, 2026	565	571	558	563.9	-1.1	▼ 0.19%	2,939
Aug 14, 2026	580	580	556.1	565	-6	▼ 1.05%	2,330
Aug 13, 2026	571	572	560.2	571	0	• 0.00%	3,359
Aug 12, 2026	559	571	555	571	+5	▲ 0.88%	13,229
Aug 11, 2026	575	579.9	564.1	566	-2	▼ 0.35%	9,060
Aug 10, 2026	565.2	574.9	563.5	568	-2	▼ 0.35%	1,499
Aug 07, 2026	551	573	551	570	+3	▲ 0.53%	1,670
Aug 06, 2026	575	585.5	565	567	-18	▼ 3.08%	8,218
Aug 05, 2026	585	585	567.6	585	+10.1	▲ 1.76%	4,054
Aug 04, 2026	571	579	565	574.9	-4.1	▼ 0.71%	8,567
Aug 03, 2026	567.3	584.3	567.3	579	-5	▼ 0.86%	3,859
Jul 31, 2026	571.1	585	570	584	0	• 0.00%	11,493
Jul 30, 2026	580	585	574	584	-6	▼ 1.02%	5,555
Jul 29, 2026	589	590	578.1	590	-2	▼ 0.34%	10,656
Jul 28, 2026	571.7	595	571.4	592	+3	▲ 0.51%	5,855
Jul 27, 2026	603	603	589	589	-14.9	▼ 2.47%	8,393
Jul 24, 2026	608.8	609	595	603.9	+8.9	▲ 1.50%	10,772
Jul 23, 2026	588	595	582	595	+1	▲ 0.17%	17,184
Jul 22, 2026	600	610	588.1	594	-4	▼ 0.67%	18,309
Jul 21, 2026	600	604	588	598	-5	▼ 0.83%	21,712
Jul 20, 2026	589.9	606.6	588	603	+24.9	▲ 4.31%	20,230
Jul 17, 2026	565	598	565	578.1	+20.1	▲ 3.60%	37,975
Jul 16, 2026	603	603	555.5	558	-16.5	▼ 2.87%	9,654
Jul 15, 2026	575	583	570	574.5	-0.5	▼ 0.09%	4,425
Jul 14, 2026	580	580	546	575	+10	▲ 1.77%	11,306
Jul 13, 2026	570	570	555	565	-4.8	▼ 0.84%	56,368
Jul 10, 2026	575	575	566.2	569.8	-5.2	▼ 0.90%	4,916
Jul 09, 2026	580	580	562.1	575	+1	▲ 0.17%	6,286
Jul 08, 2026	581	582	560	574	-9	▼ 1.54%	65,302
Jul 07, 2026	570	591.2	570	583	+5.3	▲ 0.92%	6,055
Jul 06, 2026	577.1	587.5	577.1	577.7	-12.3	▼ 2.08%	640
Jul 03, 2026	590	595	580.1	590	+4	▲ 0.68%	7,141
Jul 02, 2026	578	587	575.3	586	-4	▼ 0.68%	3,855
Jul 01, 2026	576.3	595	576.3	590	+10	▲ 1.72%	3,062
Jun 30, 2026	582	583	572	580	-7	▼ 1.19%	6,598
Jun 29, 2026	590	603.5	586	587	-7.9	▼ 1.33%	7,543
Jun 26, 2026	600	600	590.2	594.9	-5	▼ 0.83%	5,560
Jun 25, 2026	601	609.9	596.5	599.9	-3	▼ 0.50%	4,169
Jun 24, 2026	619.8	619.8	592	602.9	-7.1	▼ 1.16%	6,332
Jun 23, 2026	607.5	613	601.4	610	-9.9	▼ 1.60%	4,224
Jun 22, 2026	610	620	605	619.9	+15.9	▲ 2.63%	5,653
Jun 19, 2026	624	624	603	604	-8	▼ 1.31%	7,455
Jun 18, 2026	649	649	611	612	-6.9	▼ 1.11%	6,673
Jun 17, 2026	615	624	612.2	618.9	-3.1	▼ 0.50%	8,621
Jun 16, 2026	625	627	611.1	622	-3	▼ 0.48%	9,683
Jun 15, 2026	636	636	620	625	-11	▼ 1.73%	10,421
Jun 12, 2026	622	640	622	636	-0.8	▼ 0.13%	3,357
Jun 11, 2026	636.1	648	631	636.8	+0.8	▲ 0.13%	9,962
Jun 10, 2026	640	644	624	636	-4	▼ 0.63%	6,837
Jun 09, 2026	640	644	620	640	0	• 0.00%	25,799
Jun 08, 2026	625	655.9	625	640	-7	▼ 1.08%	24,097
Jun 05, 2026	650	759	631.1	647	-13	▼ 1.97%	30,358
Jun 04, 2026	650	680	646	660	+10	▲ 1.54%	67,893
Jun 03, 2026	620	678	610	650	+36	▲ 5.86%	87,258
Jun 02, 2026	593.5	614	593.5	614	+14	▲ 2.33%	21,096
Jun 01, 2026	580	620	575	600	+26	▲ 4.53%	44,349
May 27, 2026	574	585	569	574	-9.9	▼ 1.70%	29,737
May 26, 2026	585	585	572.7	583.9	-2.1	▼ 0.36%	3,948
May 25, 2026	582	590	580	586	+11	▲ 1.91%	8,202
May 22, 2026	572	582.8	568	575	+3	▲ 0.52%	12,156
May 21, 2026	563	572	563	572	+8.1	▲ 1.44%	2,717
May 20, 2026	565	569	560	563.9	0	• 0.00%	10,885
May 19, 2026	565	565	558.1	563.9	-0.1	▼ 0.02%	8,379
May 18, 2026	595.2	595.2	560.6	564	-3	▼ 0.53%	3,289
May 15, 2026	570	580	560	567	-6.9	▼ 1.20%	7,171
May 14, 2026	575	575	560.4	573.9	-1.1	▼ 0.19%	2,678
May 13, 2026	577.9	577.9	562.3	575	-2.9	▼ 0.50%	4,549
May 12, 2026	582	583.5	570	577.9	-2.1	▼ 0.36%	9,049
May 11, 2026	580	585	569	580	+2.1	▲ 0.36%	18,550
May 08, 2026	562	577.9	562	577.9	+15.9	▲ 2.83%	3,928
May 07, 2026	547.6	580.9	547.6	562	-12.9	▼ 2.24%	24,010
May 06, 2026	578	581	570.3	574.9	-6.1	▼ 1.05%	2,043
May 05, 2026	584.9	585.9	575	581	-3.9	▼ 0.67%	20,399
May 04, 2026	595	598.9	571.1	584.9	-15.1	▼ 2.52%	13,445
Apr 30, 2026	595	601	590.5	600	-3	▼ 0.50%	6,673
Apr 29, 2026	584	614	584	603	-11.7	▼ 1.90%	7,410
Apr 28, 2026	609	614.7	590.9	614.7	+5.7	▲ 0.94%	26,179
Apr 27, 2026	608	611	590	609	+1	▲ 0.16%	7,776
Apr 24, 2026	619	612	601.2	608	-11	▼ 1.78%	12,756
Apr 23, 2026	651	651	603	619	-1	▼ 0.16%	8,070
Apr 22, 2026	615	633	610	620	-6.9	▼ 1.10%	12,208
Apr 21, 2026	620	635	620	626.9	-6.1	▼ 0.96%	7,412
Apr 20, 2026	620.1	638	620.1	633	+5	▲ 0.80%	6,484
Apr 17, 2026	625	633.9	620	628	0	• 0.00%	19,005
Apr 16, 2026	630	639.4	626.1	628	-4	▼ 0.63%	7,228
Apr 15, 2026	635	640	622	632	+3.9	▲ 0.62%	13,982
Apr 13, 2026	640.1	642	628	628.1	-11.9	▼ 1.86%	6,811
Apr 10, 2026	644.7	644.9	629.3	640	0	• 0.00%	11,102
Apr 09, 2026	624	642	624	640	+10	▲ 1.59%	23,438
Apr 08, 2026	624	633.8	620	630	+6	▲ 0.96%	11,613
Apr 07, 2026	632	635	617.5	624	-6	▼ 0.95%	15,017
Apr 06, 2026	614	632	610	630	+15	▲ 2.44%	24,036
Apr 05, 2026	642	648.8	612	615	-39.6	▼ 6.05%	35,987
Apr 02, 2026	650	660	646	654.6	-0.7	▼ 0.11%	32,086
Apr 01, 2026	674.9	674.9	652.1	655.3	-19.6	▼ 2.90%	25,703
Mar 31, 2026	667	675	654	674.9	+4.5	▲ 0.67%	29,493
Mar 30, 2026	675	689.9	662	670.4	-16.5	▼ 2.40%	53,227
Mar 29, 2026	695	695	677	686.9	-5.1	▼ 0.74%	20,365
Mar 26, 2026	686	694	682.5	692	+3.5	▲ 0.51%	30,462
Mar 25, 2026	701	701	688.1	688.5	-11.8	▼ 1.68%	50,734
Mar 24, 2026	714.1	717	696	700.3	-13.7	▼ 1.92%	34,725
Mar 23, 2026	720.2	721	707.2	714	-6.1	▼ 0.85%	16,620
Mar 22, 2026	714	730	701	720.1	+15.2	▲ 2.16%	58,733
Mar 19, 2026	685	712	685	704.9	+9.9	▲ 1.42%	34,835
Mar 17, 2026	695.9	696.9	686.2	695	-2.4	▼ 0.34%	6,978
Mar 16, 2026	702.9	702.9	692	697.4	-7.6	▼ 1.08%	12,743
Mar 15, 2026	700	714	698.3	705	+5	▲ 0.71%	31,276
Mar 12, 2026	686	705	686	700	+5	▲ 0.72%	21,725
Mar 11, 2026	707	709.9	695	695	-13.6	▼ 1.92%	18,375
Mar 10, 2026	719.9	720	696	708.6	+1.2	▲ 0.17%	57,449
Mar 09, 2026	693.6	707.4	693.6	707.4	+27.4	▲ 4.03%	140
Mar 03, 2026	668	689	668	680	0	• 0.00%	13,283
Mar 01, 2026	667	680	667	680	+0.5	▲ 0.07%	14,089
Feb 26, 2026	665.3	679.5	665.3	679.5	+9.5	▲ 1.42%	27,114
Feb 25, 2026	668.2	675	666	670	+1.8	▲ 0.27%	8,460
Feb 24, 2026	655	670	655	668.2	+6.2	▲ 0.94%	7,157
Feb 23, 2026	655	669	655	662	-5	▼ 0.75%	11,226
Feb 22, 2026	662	668	660.1	667	-3.3	▼ 0.49%	10,245
Feb 17, 2026	671	676.9	665.1	670.3	-2.7	▼ 0.40%	8,143
Feb 16, 2026	678.1	680	673	673	-3	▼ 0.44%	9,393
Feb 12, 2026	686	686	674.4	676	-8.9	▼ 1.30%	18,132
Feb 11, 2026	675	684.9	675	684.9	-2.1	▼ 0.31%	10,104
Feb 10, 2026	688	690	674.3	687	-1	▼ 0.15%	9,178
Feb 09, 2026	709	709	678	688	-18	▼ 2.55%	24,903
Feb 08, 2026	720	720	700	706	-12	▼ 1.67%	45,113
Feb 05, 2026	672.1	724.5	666.1	718	+46	▲ 6.85%	4,86,497
Feb 04, 2026	670	677.5	666.3	672	-1.8	▼ 0.27%	19,348
Feb 03, 2026	678	678.8	670	673.8	+2.8	▲ 0.42%	11,695
Feb 02, 2026	672.4	678	670.2	671	-1.4	▼ 0.21%	7,143
Feb 01, 2026	678	679	672.3	672.4	-3.6	▼ 0.53%	6,271
Jan 29, 2026	665.2	680	665.2	676	0	• 0.00%	14,139
Jan 28, 2026	683	686	664	676	-4	▼ 0.59%	18,318
Jan 27, 2026	680	693.6	680	680	-12	▼ 1.73%	26,666
Jan 26, 2026	705	705	686	692	-3	▼ 0.43%	21,552
Jan 25, 2026	676.1	699	676.1	695	+10.9	▲ 1.59%	27,294
Jan 22, 2026	685	694	683	684.1	-10.9	▼ 1.57%	12,714
Jan 21, 2026	695	705.8	690	695	-3	▼ 0.43%	36,313
Jan 20, 2026	701.7	702	691	698	+10	▲ 1.45%	32,917
Jan 18, 2026	688	688.5	678.1	688	+8.1	▲ 1.19%	7,833
Jan 14, 2026	670.7	684.1	670	679.9	0	• 0.00%	11,885
Jan 13, 2026	677.2	681.5	671.1	679.9	-0.2	▼ 0.03%	20,167
Jan 12, 2026	690	690	667.2	680.1	+0.1	▲ 0.01%	12,477
Jan 08, 2026	680	687.8	675	680	-1	▼ 0.15%	11,938
Jan 07, 2026	692.8	692.8	680	681	+0.6	▲ 0.09%	9,080
Jan 06, 2026	684	695.5	675.3	680.4	-17.6	▼ 2.52%	10,675
Jan 05, 2026	692.4	700	692	698	+8	▲ 1.16%	28,815
Jan 04, 2026	690	695	688	690	-5	▼ 0.72%	8,657
Jan 01, 2026	701	701	690	695	-4.8	▼ 0.69%	19,627
Dec 31, 2025	686	702.6	681.1	699.8	+9.8	▲ 1.42%	11,178
Dec 29, 2025	690	705	690	690	-11	▼ 1.57%	29,051
Dec 28, 2025	695	701.8	691	701	+8	▲ 1.15%	17,767
Dec 24, 2025	662.1	698	662.1	693	+18.5	▲ 2.74%	25,954
Dec 23, 2025	670.2	678	670	674.5	-5.5	▼ 0.81%	12,178
Dec 22, 2025	671.2	684	671.2	680	-3	▼ 0.44%	5,206
Dec 21, 2025	677	689.8	672.2	683	-2	▼ 0.29%	11,948
Dec 18, 2025	688	695	681.1	685	0	• 0.00%	33,656
Dec 17, 2025	691	695	675.7	685	+1.1	▲ 0.16%	8,245
Dec 16, 2025	678.2	688.5	678.2	683.9	-1	▼ 0.15%	3,850
Dec 15, 2025	680	684.9	673	684.9	+2.9	▲ 0.43%	13,193
Dec 14, 2025	682	682	675.1	682	+2	▲ 0.29%	19,107
Dec 11, 2025	680	688.1	677	680	-8.1	▼ 1.18%	18,414
Dec 10, 2025	678	695	678	688.1	-0.9	▼ 0.13%	28,683
Dec 09, 2025	690	693	677	689	-1	▼ 0.14%	7,913
Dec 08, 2025	703	703	678.3	690	0	• 0.00%	18,676
Dec 07, 2025	691	703.6	683	690	-7.9	▼ 1.13%	23,307
Dec 03, 2025	698	708	690	697.9	-9.1	▼ 1.29%	14,918
Dec 02, 2025	702.8	714	691.2	707	+4.2	▲ 0.60%	7,652
Dec 01, 2025	709	709	690	702.8	-1.2	▼ 0.17%	16,335
Nov 30, 2025	710	718.9	700	704	-6	▼ 0.85%	18,588
Nov 27, 2025	706	714	706	710	+1	▲ 0.14%	18,081
Nov 26, 2025	705	716	702.1	709	-1	▼ 0.14%	24,246
Nov 25, 2025	716	716	704.5	710	-8.8	▼ 1.22%	14,289
Nov 24, 2025	709	719	701	718.8	+17.4	▲ 2.48%	32,590
Nov 23, 2025	680	705	680	701.4	+18.4	▲ 2.69%	24,022
Nov 20, 2025	676.1	691	675.3	683	-1	▼ 0.15%	10,532
Nov 19, 2025	709.9	709.9	684	684	-13.9	▼ 1.99%	13,515
Nov 18, 2025	690	701.9	681	697.9	+10.9	▲ 1.59%	52,104
Nov 17, 2025	680	689	674	687	+0.1	▲ 0.01%	23,788
Nov 16, 2025	690	690	681	686.9	-6.1	▼ 0.88%	11,698
Nov 13, 2025	687	698.5	685	693	-4	▼ 0.57%	19,708
Nov 12, 2025	705	705	694	697	-8	▼ 1.13%	3,940
Nov 11, 2025	702	705	691	705	+12	▲ 1.73%	12,698
Nov 10, 2025	693.4	705	690	693	-10.8	▼ 1.53%	9,473
Nov 09, 2025	710	717.7	695	703.8	-6.3	▼ 0.89%	27,177
Nov 06, 2025	740	755	709	710.1	-17.9	▼ 2.46%	64,631
Nov 05, 2025	734.1	742	714	728	-21	▼ 2.80%	39,251
Nov 04, 2025	750	765	730.1	749	+4.3	▲ 0.58%	76,170
Nov 03, 2025	729	749	725	744.7	+7.7	▲ 1.04%	19,241
Nov 02, 2025	720	747	720	737	+4	▲ 0.55%	27,710
Oct 30, 2025	716.1	736.9	712.5	733	+10.2	▲ 1.41%	14,167
Oct 29, 2025	738	741	710	722.8	-6.2	▼ 0.85%	17,525
Oct 28, 2025	716.8	741.9	690.1	729	+26.1	▲ 3.71%	11,422
Oct 26, 2025	717	717	682.3	702.9	-0.1	▼ 0.01%	10,531
Oct 19, 2025	709.9	709.9	683	703	+6	▲ 0.86%	17,023
Oct 16, 2025	707	710	697	697	-10.7	▼ 1.51%	9,679
Oct 15, 2025	717	723	699	707.7	+4.6	▲ 0.65%	26,258
Oct 14, 2025	736.9	736.9	700	703.1	-21.9	▼ 3.02%	11,822
Oct 13, 2025	692	761	692	725	+20	▲ 2.84%	2,23,998
Oct 12, 2025	700	770	668	705	+5	▲ 0.71%	4,87,321
Oct 09, 2025	703.6	730	691	700	+10.1	▲ 1.46%	19,003
Oct 08, 2025	685	693	670	689.9	-6.6	▼ 0.95%	28,990
Oct 07, 2025	714	720	690	696.5	—	—	26,683

NLG Insurance Company Ltd.Price History

Price Chart

NLG price summary

Daily Prices · last 1 year

More Non Life Insurance companies