Skip to main content
National Standard (India) Limited (BOM:504882)
India flag India · Delayed Price · Currency is INR
1,277.95
-32.75 (-2.50%)
At close: Mar 9, 2026

National Standard (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,262.051,308.801,255.001,277.951,277.95-2.50%196
Mar 6, 20261,330.001,330.001,271.201,310.701,310.70-0.08%170
Mar 5, 20261,315.051,329.001,290.051,311.801,311.800.44%81
Mar 4, 20261,300.001,339.951,261.201,306.001,306.000.16%80
Mar 2, 20261,366.151,370.001,300.001,303.851,303.85-4.56%202
Feb 27, 20261,385.001,420.001,355.051,366.151,366.15-1.72%60
Feb 26, 20261,390.051,405.001,385.001,390.051,390.05-0.86%65
Feb 25, 20261,385.101,460.001,385.101,402.151,402.15-1.51%86
Feb 24, 20261,390.001,456.001,350.501,423.601,423.602.66%315
Feb 23, 20261,474.951,474.951,364.001,386.701,386.70-1.47%153
Feb 20, 20261,464.351,500.001,401.001,407.401,407.40-1.96%171
Feb 19, 20261,485.301,485.301,427.251,435.601,435.60-3.35%42
Feb 18, 20261,421.151,543.951,421.151,485.301,485.30-0.14%43
Feb 17, 20261,465.001,488.851,441.001,487.351,487.353.29%55
Feb 16, 20261,431.001,475.001,431.001,440.001,440.00-2.16%68
Feb 13, 20261,415.051,500.001,415.051,471.851,471.85-0.51%115
Feb 12, 20261,531.001,531.001,421.401,479.351,479.351.01%143
Feb 11, 20261,504.001,504.001,450.001,464.551,464.55-1.24%93
Feb 10, 20261,552.001,552.001,461.001,482.951,482.95-2.42%199
Feb 9, 20261,490.001,562.001,490.001,519.701,519.700.09%55
Feb 6, 20261,560.951,590.001,502.201,518.401,518.40-2.73%46
Feb 5, 20261,643.001,643.001,530.001,560.951,560.95-2.52%107
Feb 4, 20261,587.001,612.951,580.001,601.301,601.304.24%158
Feb 3, 20261,518.051,562.651,492.051,536.151,536.153.22%165
Feb 2, 20261,566.001,585.001,471.051,488.251,488.25-4.96%126
Feb 1, 20261,550.051,650.001,550.051,566.001,566.00-4.61%44
Jan 30, 20261,720.001,720.001,521.001,641.601,641.60-2.63%64
Jan 29, 20261,726.001,726.001,686.001,686.001,686.00-2.89%49
Jan 28, 20261,649.951,750.001,640.051,736.151,736.158.58%225
Jan 27, 20261,638.801,753.901,531.601,598.901,598.90-1.80%171
Jan 23, 20261,647.001,662.001,600.001,628.201,628.20-1.14%76
Jan 22, 20261,602.001,700.001,562.001,647.001,647.00-0.32%94
Jan 21, 20261,775.001,824.951,615.001,652.301,652.30-6.08%159
Jan 20, 20261,869.501,869.501,728.001,759.301,759.30-5.95%135
Jan 19, 20261,955.001,955.051,846.001,870.651,870.65-4.31%158
Jan 16, 20261,884.901,979.901,884.901,954.851,954.853.71%262
Jan 14, 20261,810.051,927.801,810.051,884.901,884.90-2.23%71
Jan 13, 20262,030.052,031.151,900.001,927.951,927.95-5.30%460
Jan 12, 20261,948.702,338.001,948.702,035.902,035.90-5.97%3,521
Jan 9, 20262,035.002,165.202,024.952,165.202,165.2020.00%1,392
Jan 8, 20261,750.001,804.351,626.301,804.351,804.3520.00%1,179
Jan 7, 20261,290.001,503.651,256.001,503.651,503.6520.00%366
Jan 6, 20261,291.001,291.001,206.001,253.051,253.05-2.42%118
Jan 5, 20261,366.001,366.501,266.151,284.151,284.15-2.09%60
Jan 2, 20261,353.201,367.001,276.051,311.501,311.50-2.79%268
Jan 1, 20261,275.001,373.001,275.001,349.201,349.207.94%101
Dec 31, 20251,272.001,297.001,250.001,250.001,250.00-0.77%49
Dec 30, 20251,325.001,325.001,245.051,259.701,259.70-1.43%98
Dec 29, 20251,277.001,278.001,236.101,278.001,278.00-32
Dec 26, 20251,309.951,374.751,261.001,278.001,278.00-2.48%131
Dec 24, 20251,264.001,313.001,256.001,310.551,310.555.76%193
Dec 23, 20251,304.001,304.001,226.651,239.201,239.20-0.17%122
Dec 22, 20251,276.001,280.001,233.501,241.301,241.30-0.99%147
Dec 19, 20251,273.001,299.951,250.001,253.751,253.750.03%206
Dec 18, 20251,297.901,297.901,250.001,253.351,253.35-1.95%147
Dec 17, 20251,325.001,348.001,263.601,278.301,278.30-1.29%152
Dec 16, 20251,315.001,333.001,283.001,295.001,295.00-1.39%97
Dec 15, 20251,351.001,380.001,302.701,313.201,313.200.81%212
Dec 12, 20251,335.901,376.951,271.551,302.701,302.70-0.05%339
Dec 11, 20251,359.101,393.051,290.001,303.401,303.40-4.10%188
Dec 10, 20251,368.051,414.001,255.551,359.101,359.10-0.65%277
Dec 9, 20251,350.001,379.801,211.051,368.051,368.053.59%130
Dec 8, 20251,345.651,360.001,303.051,320.601,320.60-1.86%236
Dec 5, 20251,391.951,459.001,323.401,345.601,345.60-3.33%184
Dec 4, 20251,374.451,457.001,329.151,391.951,391.952.34%324
Dec 3, 20251,448.001,449.001,341.001,360.101,360.10-3.51%112
Dec 2, 20251,433.851,500.001,303.151,409.551,409.55-1.69%169
Dec 1, 20251,465.001,500.001,400.001,433.801,433.800.27%191
Nov 28, 20251,499.951,499.951,352.101,430.001,430.000.23%121
Nov 27, 20251,500.001,500.001,415.901,426.751,426.75-1.37%97
Nov 26, 20251,460.001,468.001,386.201,446.551,446.550.94%95
Nov 25, 20251,500.001,519.851,333.001,433.151,433.15-4.88%357
Nov 24, 20251,615.001,615.001,500.001,506.751,506.75-4.66%352
Nov 21, 20251,700.001,700.001,521.151,580.451,580.45-4.77%176
Nov 20, 20251,724.001,738.001,505.001,659.651,659.65-2.39%125
Nov 19, 20251,734.001,734.001,700.101,700.201,700.20-0.75%62
Nov 18, 20251,718.001,720.001,706.601,713.001,713.000.36%81
Nov 17, 20251,720.001,728.951,702.001,706.901,706.90-0.33%201
Nov 14, 20251,709.301,755.001,709.301,712.601,712.600.16%109
Nov 13, 20251,755.001,755.001,705.101,709.901,709.90-0.49%202
Nov 12, 20251,740.001,794.801,707.701,718.301,718.30-0.95%263
Nov 11, 20251,730.001,750.001,700.051,734.801,734.801.22%75
Nov 10, 20251,717.251,744.001,711.701,713.901,713.90-0.20%125
Nov 7, 20251,712.601,733.501,700.501,717.251,717.25-0.92%161
Nov 6, 20251,747.001,747.001,706.001,733.151,733.150.17%100
Nov 4, 20251,718.001,749.901,713.701,730.151,730.150.66%162
Nov 3, 20251,775.001,775.001,715.401,718.851,718.85-0.05%126
Oct 31, 20251,770.001,770.001,715.401,719.751,719.75-1.27%216
Oct 30, 20251,759.001,759.001,734.001,741.801,741.801.29%61
Oct 29, 20251,745.001,760.001,701.201,719.701,719.70-0.10%123
Oct 28, 20251,706.901,753.001,706.901,721.401,721.400.51%49
Oct 27, 20251,748.001,748.051,705.201,712.651,712.65-0.20%131
Oct 24, 20251,735.801,752.001,705.201,716.151,716.15-1.13%315
Oct 23, 20251,751.001,787.001,724.401,735.801,735.80-0.82%256
Oct 21, 20251,755.001,755.001,750.001,750.201,750.20-0.27%15
Oct 20, 20251,765.001,770.001,735.001,755.001,755.000.87%9
Oct 17, 20251,751.001,825.001,733.351,739.901,739.90-0.22%212
Oct 16, 20251,769.001,770.001,712.051,743.651,743.650.61%250
Oct 15, 20251,769.001,779.001,717.701,733.051,733.050.82%163
Oct 14, 20251,769.001,769.001,700.051,718.951,718.95-0.68%119