National Standard (India) Limited (BOM:504882)
India
· Delayed Price · Currency is INR 1,362.55
-13.45 (-0.98%)
At close: Apr 28, 2026
National Standard (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,402.20 | 1,478.00 | 1,360.05 | 1,376.00 | 1,376.00 | 1.18% | 160 |
| Apr 24, 2026 | 1,405.00 | 1,405.00 | 1,360.00 | 1,360.00 | 1,360.00 | -3.16% | 11 |
| Apr 23, 2026 | 1,410.00 | 1,410.00 | 1,404.40 | 1,404.40 | 1,404.40 | - | 50 |
| Apr 22, 2026 | 1,390.00 | 1,404.40 | 1,390.00 | 1,404.40 | 1,404.40 | -2.73% | 35 |
| Apr 21, 2026 | 1,397.70 | 1,445.00 | 1,397.70 | 1,443.85 | 1,443.85 | 2.75% | 29 |
| Apr 20, 2026 | 1,450.00 | 1,450.00 | 1,387.00 | 1,405.15 | 1,405.15 | -1.01% | 101 |
| Apr 17, 2026 | 1,401.00 | 1,474.95 | 1,400.45 | 1,419.50 | 1,419.50 | 0.78% | 63 |
| Apr 16, 2026 | 1,411.00 | 1,478.80 | 1,400.95 | 1,408.45 | 1,408.45 | 0.54% | 313 |
| Apr 15, 2026 | 1,385.00 | 1,425.00 | 1,385.00 | 1,400.95 | 1,400.95 | 3.77% | 131 |
| Apr 13, 2026 | 1,345.00 | 1,350.00 | 1,336.00 | 1,350.00 | 1,350.00 | -2.16% | 28 |
| Apr 10, 2026 | 1,378.05 | 1,489.00 | 1,371.05 | 1,379.80 | 1,379.80 | -1.26% | 124 |
| Apr 9, 2026 | 1,340.85 | 1,417.85 | 1,305.35 | 1,397.35 | 1,397.35 | 6.30% | 96 |
| Apr 8, 2026 | 1,350.00 | 1,380.00 | 1,300.70 | 1,314.55 | 1,314.55 | 1.06% | 135 |
| Apr 7, 2026 | 1,314.85 | 1,337.00 | 1,288.80 | 1,300.70 | 1,300.70 | 0.90% | 280 |
| Apr 6, 2026 | 1,355.00 | 1,375.00 | 1,281.00 | 1,289.05 | 1,289.05 | -2.23% | 204 |
| Apr 2, 2026 | 1,395.00 | 1,418.20 | 1,300.10 | 1,318.45 | 1,318.45 | -2.39% | 172 |
| Apr 1, 2026 | 1,371.75 | 1,374.90 | 1,280.05 | 1,350.70 | 1,350.70 | 0.43% | 50 |
| Mar 30, 2026 | 1,345.00 | 1,346.20 | 1,344.00 | 1,344.85 | 1,344.85 | -0.10% | 83 |
| Mar 27, 2026 | 1,371.00 | 1,400.00 | 1,330.30 | 1,346.20 | 1,346.20 | -3.86% | 163 |
| Mar 25, 2026 | 1,353.00 | 1,417.00 | 1,320.05 | 1,400.30 | 1,400.30 | 3.73% | 49 |
| Mar 24, 2026 | 1,350.00 | 1,350.05 | 1,350.00 | 1,350.00 | 1,350.00 | - | 32 |
| Mar 23, 2026 | 1,375.00 | 1,409.40 | 1,339.00 | 1,350.00 | 1,350.00 | -4.21% | 35 |
| Mar 20, 2026 | 1,400.00 | 1,440.00 | 1,375.00 | 1,409.40 | 1,409.40 | 0.67% | 66 |
| Mar 19, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.53% | 1 |
| Mar 18, 2026 | 1,320.00 | 1,428.05 | 1,302.05 | 1,407.50 | 1,407.50 | 3.49% | 47 |
| Mar 17, 2026 | 1,370.00 | 1,400.00 | 1,307.45 | 1,360.05 | 1,360.05 | 0.02% | 110 |
| Mar 16, 2026 | 1,332.10 | 1,395.00 | 1,326.90 | 1,359.75 | 1,359.75 | -2.65% | 169 |
| Mar 13, 2026 | 1,389.95 | 1,417.55 | 1,350.05 | 1,396.70 | 1,396.70 | 3.46% | 166 |
| Mar 12, 2026 | 1,310.50 | 1,350.15 | 1,240.00 | 1,350.05 | 1,350.05 | 4.99% | 241 |
| Mar 11, 2026 | 1,321.00 | 1,321.00 | 1,280.80 | 1,285.90 | 1,285.90 | -1.31% | 74 |
| Mar 10, 2026 | 1,255.00 | 1,313.00 | 1,214.10 | 1,303.00 | 1,303.00 | 1.96% | 86 |
| Mar 9, 2026 | 1,262.05 | 1,308.80 | 1,255.00 | 1,277.95 | 1,277.95 | -2.50% | 196 |
| Mar 6, 2026 | 1,330.00 | 1,330.00 | 1,271.20 | 1,310.70 | 1,310.70 | -0.08% | 170 |
| Mar 5, 2026 | 1,315.05 | 1,329.00 | 1,290.05 | 1,311.80 | 1,311.80 | 0.44% | 81 |
| Mar 4, 2026 | 1,300.00 | 1,339.95 | 1,261.20 | 1,306.00 | 1,306.00 | 0.16% | 80 |
| Mar 2, 2026 | 1,366.15 | 1,370.00 | 1,300.00 | 1,303.85 | 1,303.85 | -4.56% | 202 |
| Feb 27, 2026 | 1,385.00 | 1,420.00 | 1,355.05 | 1,366.15 | 1,366.15 | -1.72% | 60 |
| Feb 26, 2026 | 1,390.05 | 1,405.00 | 1,385.00 | 1,390.05 | 1,390.05 | -0.86% | 65 |
| Feb 25, 2026 | 1,385.10 | 1,460.00 | 1,385.10 | 1,402.15 | 1,402.15 | -1.51% | 86 |
| Feb 24, 2026 | 1,390.00 | 1,456.00 | 1,350.50 | 1,423.60 | 1,423.60 | 2.66% | 315 |
| Feb 23, 2026 | 1,474.95 | 1,474.95 | 1,364.00 | 1,386.70 | 1,386.70 | -1.47% | 153 |
| Feb 20, 2026 | 1,464.35 | 1,500.00 | 1,401.00 | 1,407.40 | 1,407.40 | -1.96% | 171 |
| Feb 19, 2026 | 1,485.30 | 1,485.30 | 1,427.25 | 1,435.60 | 1,435.60 | -3.35% | 42 |
| Feb 18, 2026 | 1,421.15 | 1,543.95 | 1,421.15 | 1,485.30 | 1,485.30 | -0.14% | 43 |
| Feb 17, 2026 | 1,465.00 | 1,488.85 | 1,441.00 | 1,487.35 | 1,487.35 | 3.29% | 55 |
| Feb 16, 2026 | 1,431.00 | 1,475.00 | 1,431.00 | 1,440.00 | 1,440.00 | -2.16% | 68 |
| Feb 13, 2026 | 1,415.05 | 1,500.00 | 1,415.05 | 1,471.85 | 1,471.85 | -0.51% | 115 |
| Feb 12, 2026 | 1,531.00 | 1,531.00 | 1,421.40 | 1,479.35 | 1,479.35 | 1.01% | 143 |
| Feb 11, 2026 | 1,504.00 | 1,504.00 | 1,450.00 | 1,464.55 | 1,464.55 | -1.24% | 93 |
| Feb 10, 2026 | 1,552.00 | 1,552.00 | 1,461.00 | 1,482.95 | 1,482.95 | -2.42% | 199 |
| Feb 9, 2026 | 1,490.00 | 1,562.00 | 1,490.00 | 1,519.70 | 1,519.70 | 0.09% | 55 |
| Feb 6, 2026 | 1,560.95 | 1,590.00 | 1,502.20 | 1,518.40 | 1,518.40 | -2.73% | 46 |
| Feb 5, 2026 | 1,643.00 | 1,643.00 | 1,530.00 | 1,560.95 | 1,560.95 | -2.52% | 107 |
| Feb 4, 2026 | 1,587.00 | 1,612.95 | 1,580.00 | 1,601.30 | 1,601.30 | 4.24% | 158 |
| Feb 3, 2026 | 1,518.05 | 1,562.65 | 1,492.05 | 1,536.15 | 1,536.15 | 3.22% | 165 |
| Feb 2, 2026 | 1,566.00 | 1,585.00 | 1,471.05 | 1,488.25 | 1,488.25 | -4.96% | 126 |
| Feb 1, 2026 | 1,550.05 | 1,650.00 | 1,550.05 | 1,566.00 | 1,566.00 | -4.61% | 44 |
| Jan 30, 2026 | 1,720.00 | 1,720.00 | 1,521.00 | 1,641.60 | 1,641.60 | -2.63% | 64 |
| Jan 29, 2026 | 1,726.00 | 1,726.00 | 1,686.00 | 1,686.00 | 1,686.00 | -2.89% | 49 |
| Jan 28, 2026 | 1,649.95 | 1,750.00 | 1,640.05 | 1,736.15 | 1,736.15 | 8.58% | 225 |
| Jan 27, 2026 | 1,638.80 | 1,753.90 | 1,531.60 | 1,598.90 | 1,598.90 | -1.80% | 171 |
| Jan 23, 2026 | 1,647.00 | 1,662.00 | 1,600.00 | 1,628.20 | 1,628.20 | -1.14% | 76 |
| Jan 22, 2026 | 1,602.00 | 1,700.00 | 1,562.00 | 1,647.00 | 1,647.00 | -0.32% | 94 |
| Jan 21, 2026 | 1,775.00 | 1,824.95 | 1,615.00 | 1,652.30 | 1,652.30 | -6.08% | 159 |
| Jan 20, 2026 | 1,869.50 | 1,869.50 | 1,728.00 | 1,759.30 | 1,759.30 | -5.95% | 135 |
| Jan 19, 2026 | 1,955.00 | 1,955.05 | 1,846.00 | 1,870.65 | 1,870.65 | -4.31% | 158 |
| Jan 16, 2026 | 1,884.90 | 1,979.90 | 1,884.90 | 1,954.85 | 1,954.85 | 3.71% | 262 |
| Jan 14, 2026 | 1,810.05 | 1,927.80 | 1,810.05 | 1,884.90 | 1,884.90 | -2.23% | 71 |
| Jan 13, 2026 | 2,030.05 | 2,031.15 | 1,900.00 | 1,927.95 | 1,927.95 | -5.30% | 460 |
| Jan 12, 2026 | 1,948.70 | 2,338.00 | 1,948.70 | 2,035.90 | 2,035.90 | -5.97% | 3,521 |
| Jan 9, 2026 | 2,035.00 | 2,165.20 | 2,024.95 | 2,165.20 | 2,165.20 | 20.00% | 1,392 |
| Jan 8, 2026 | 1,750.00 | 1,804.35 | 1,626.30 | 1,804.35 | 1,804.35 | 20.00% | 1,179 |
| Jan 7, 2026 | 1,290.00 | 1,503.65 | 1,256.00 | 1,503.65 | 1,503.65 | 20.00% | 366 |
| Jan 6, 2026 | 1,291.00 | 1,291.00 | 1,206.00 | 1,253.05 | 1,253.05 | -2.42% | 118 |
| Jan 5, 2026 | 1,366.00 | 1,366.50 | 1,266.15 | 1,284.15 | 1,284.15 | -2.09% | 60 |
| Jan 2, 2026 | 1,353.20 | 1,367.00 | 1,276.05 | 1,311.50 | 1,311.50 | -2.79% | 268 |
| Jan 1, 2026 | 1,275.00 | 1,373.00 | 1,275.00 | 1,349.20 | 1,349.20 | 7.94% | 101 |
| Dec 31, 2025 | 1,272.00 | 1,297.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.77% | 49 |
| Dec 30, 2025 | 1,325.00 | 1,325.00 | 1,245.05 | 1,259.70 | 1,259.70 | -1.43% | 98 |
| Dec 29, 2025 | 1,277.00 | 1,278.00 | 1,236.10 | 1,278.00 | 1,278.00 | - | 32 |
| Dec 26, 2025 | 1,309.95 | 1,374.75 | 1,261.00 | 1,278.00 | 1,278.00 | -2.48% | 131 |
| Dec 24, 2025 | 1,264.00 | 1,313.00 | 1,256.00 | 1,310.55 | 1,310.55 | 5.76% | 193 |
| Dec 23, 2025 | 1,304.00 | 1,304.00 | 1,226.65 | 1,239.20 | 1,239.20 | -0.17% | 122 |
| Dec 22, 2025 | 1,276.00 | 1,280.00 | 1,233.50 | 1,241.30 | 1,241.30 | -0.99% | 147 |
| Dec 19, 2025 | 1,273.00 | 1,299.95 | 1,250.00 | 1,253.75 | 1,253.75 | 0.03% | 206 |
| Dec 18, 2025 | 1,297.90 | 1,297.90 | 1,250.00 | 1,253.35 | 1,253.35 | -1.95% | 147 |
| Dec 17, 2025 | 1,325.00 | 1,348.00 | 1,263.60 | 1,278.30 | 1,278.30 | -1.29% | 152 |
| Dec 16, 2025 | 1,315.00 | 1,333.00 | 1,283.00 | 1,295.00 | 1,295.00 | -1.39% | 97 |
| Dec 15, 2025 | 1,351.00 | 1,380.00 | 1,302.70 | 1,313.20 | 1,313.20 | 0.81% | 212 |
| Dec 12, 2025 | 1,335.90 | 1,376.95 | 1,271.55 | 1,302.70 | 1,302.70 | -0.05% | 339 |
| Dec 11, 2025 | 1,359.10 | 1,393.05 | 1,290.00 | 1,303.40 | 1,303.40 | -4.10% | 188 |
| Dec 10, 2025 | 1,368.05 | 1,414.00 | 1,255.55 | 1,359.10 | 1,359.10 | -0.65% | 277 |
| Dec 9, 2025 | 1,350.00 | 1,379.80 | 1,211.05 | 1,368.05 | 1,368.05 | 3.59% | 130 |
| Dec 8, 2025 | 1,345.65 | 1,360.00 | 1,303.05 | 1,320.60 | 1,320.60 | -1.86% | 236 |
| Dec 5, 2025 | 1,391.95 | 1,459.00 | 1,323.40 | 1,345.60 | 1,345.60 | -3.33% | 184 |
| Dec 4, 2025 | 1,374.45 | 1,457.00 | 1,329.15 | 1,391.95 | 1,391.95 | 2.34% | 324 |
| Dec 3, 2025 | 1,448.00 | 1,449.00 | 1,341.00 | 1,360.10 | 1,360.10 | -3.51% | 112 |
| Dec 2, 2025 | 1,433.85 | 1,500.00 | 1,303.15 | 1,409.55 | 1,409.55 | -1.69% | 169 |
| Dec 1, 2025 | 1,465.00 | 1,500.00 | 1,400.00 | 1,433.80 | 1,433.80 | 0.27% | 191 |
| Nov 28, 2025 | 1,499.95 | 1,499.95 | 1,352.10 | 1,430.00 | 1,430.00 | 0.23% | 121 |