National Fertilizers Limited (BOM:523630)
India
· Delayed Price · Currency is INR 69.94
-2.62 (-3.61%)
At close: Mar 9, 2026
National Fertilizers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 71.30 | 73.77 | 71.30 | 72.56 | 72.56 | 0.78% | 38,691 |
| Mar 5, 2026 | 71.21 | 72.87 | 71.21 | 72.00 | 72.00 | 0.80% | 54,599 |
| Mar 4, 2026 | 73.14 | 73.14 | 70.65 | 71.43 | 71.43 | -2.43% | 108,464 |
| Mar 2, 2026 | 69.51 | 75.32 | 69.51 | 73.21 | 73.21 | -5.24% | 63,892 |
| Feb 27, 2026 | 77.06 | 77.49 | 76.57 | 77.26 | 77.26 | -0.21% | 29,892 |
| Feb 26, 2026 | 78.48 | 79.02 | 77.20 | 77.42 | 77.42 | -1.00% | 431,380 |
| Feb 25, 2026 | 77.56 | 78.49 | 77.50 | 78.20 | 78.20 | 1.05% | 417,805 |
| Feb 24, 2026 | 79.36 | 79.36 | 76.73 | 77.39 | 77.39 | -0.76% | 29,606 |
| Feb 23, 2026 | 79.20 | 79.51 | 77.77 | 77.98 | 77.98 | -1.50% | 45,899 |
| Feb 20, 2026 | 79.27 | 79.58 | 78.60 | 79.17 | 79.17 | -0.13% | 44,571 |
| Feb 19, 2026 | 80.90 | 80.97 | 79.00 | 79.27 | 79.27 | -2.04% | 47,805 |
| Feb 18, 2026 | 82.00 | 82.31 | 80.57 | 80.92 | 80.92 | -1.51% | 66,048 |
| Feb 17, 2026 | 82.34 | 83.18 | 81.63 | 82.16 | 82.16 | 1.23% | 107,800 |
| Feb 16, 2026 | 82.25 | 86.70 | 80.50 | 81.16 | 81.16 | 3.90% | 1,377,954 |
| Feb 13, 2026 | 79.25 | 79.25 | 77.90 | 78.11 | 78.11 | -1.79% | 27,613 |
| Feb 12, 2026 | 80.31 | 80.31 | 79.33 | 79.53 | 79.53 | -0.96% | 21,192 |
| Feb 11, 2026 | 81.20 | 81.20 | 79.90 | 80.30 | 80.30 | -1.12% | 39,226 |
| Feb 10, 2026 | 81.80 | 82.05 | 80.90 | 81.21 | 81.21 | -0.10% | 22,922 |
| Feb 9, 2026 | 78.70 | 81.50 | 78.70 | 81.29 | 81.29 | 3.54% | 52,583 |
| Feb 6, 2026 | 79.40 | 79.40 | 78.05 | 78.51 | 78.51 | -1.08% | 18,699 |
| Feb 5, 2026 | 80.57 | 80.84 | 79.23 | 79.37 | 79.37 | -1.70% | 67,876 |
| Feb 4, 2026 | 79.66 | 81.28 | 79.22 | 80.74 | 80.74 | 1.37% | 47,911 |
| Feb 3, 2026 | 82.20 | 83.48 | 79.50 | 79.65 | 79.65 | 0.80% | 40,620 |
| Feb 2, 2026 | 78.53 | 79.66 | 76.69 | 79.02 | 79.02 | -0.24% | 26,032 |
| Feb 1, 2026 | 82.80 | 85.00 | 77.71 | 79.21 | 79.21 | -4.27% | 68,062 |
| Jan 30, 2026 | 82.05 | 84.52 | 80.30 | 82.74 | 82.74 | 0.32% | 86,384 |
| Jan 29, 2026 | 82.71 | 83.50 | 81.30 | 82.48 | 82.48 | 0.13% | 37,805 |
| Jan 28, 2026 | 79.36 | 82.74 | 79.36 | 82.37 | 82.37 | 3.92% | 61,132 |
| Jan 27, 2026 | 78.90 | 79.77 | 76.50 | 79.26 | 79.26 | 0.71% | 40,457 |
| Jan 23, 2026 | 80.50 | 80.84 | 78.14 | 78.70 | 78.70 | -1.58% | 34,536 |
| Jan 22, 2026 | 78.84 | 80.87 | 78.84 | 79.96 | 79.96 | 2.15% | 33,951 |
| Jan 21, 2026 | 76.49 | 79.48 | 76.49 | 78.28 | 78.28 | -1.17% | 77,392 |
| Jan 20, 2026 | 81.20 | 82.03 | 78.50 | 79.21 | 79.21 | -3.39% | 42,034 |
| Jan 19, 2026 | 82.50 | 83.27 | 81.70 | 81.99 | 81.99 | -0.81% | 16,222 |
| Jan 16, 2026 | 83.51 | 84.11 | 82.51 | 82.66 | 82.66 | -0.74% | 39,305 |
| Jan 14, 2026 | 82.26 | 84.99 | 82.26 | 83.28 | 83.28 | 0.18% | 59,816 |
| Jan 13, 2026 | 83.70 | 84.82 | 82.37 | 83.13 | 83.13 | -0.30% | 33,204 |
| Jan 12, 2026 | 83.71 | 83.71 | 81.52 | 83.38 | 83.38 | -0.63% | 31,800 |
| Jan 9, 2026 | 85.59 | 85.59 | 83.77 | 83.91 | 83.91 | -1.84% | 51,765 |
| Jan 8, 2026 | 87.50 | 89.50 | 85.10 | 85.48 | 85.48 | -2.21% | 63,242 |
| Jan 7, 2026 | 87.10 | 88.32 | 87.00 | 87.41 | 87.41 | -0.33% | 44,041 |
| Jan 6, 2026 | 90.00 | 90.01 | 87.44 | 87.70 | 87.70 | -2.30% | 32,665 |
| Jan 5, 2026 | 91.15 | 92.20 | 89.62 | 89.76 | 89.76 | -2.15% | 50,670 |
| Jan 2, 2026 | 90.10 | 92.79 | 90.10 | 91.73 | 91.73 | 1.82% | 81,797 |
| Jan 1, 2026 | 91.90 | 92.10 | 89.52 | 90.09 | 90.09 | -1.70% | 43,542 |
| Dec 31, 2025 | 91.33 | 93.65 | 90.81 | 91.65 | 91.65 | 0.71% | 89,578 |
| Dec 30, 2025 | 89.35 | 94.20 | 89.28 | 91.00 | 91.00 | 0.98% | 363,279 |
| Dec 29, 2025 | 89.14 | 92.59 | 88.10 | 90.12 | 90.12 | 2.89% | 148,267 |
| Dec 26, 2025 | 87.59 | 90.10 | 86.99 | 87.59 | 87.59 | -0.01% | 265,251 |
| Dec 24, 2025 | 88.20 | 89.02 | 87.50 | 87.60 | 87.60 | -0.64% | 22,867 |
| Dec 23, 2025 | 87.30 | 89.49 | 86.90 | 88.16 | 88.16 | 1.01% | 38,119 |
| Dec 22, 2025 | 85.90 | 87.42 | 85.90 | 87.28 | 87.28 | 1.57% | 36,300 |
| Dec 19, 2025 | 84.22 | 86.15 | 84.22 | 85.93 | 85.93 | 1.02% | 13,620 |
| Dec 18, 2025 | 86.22 | 86.22 | 84.52 | 85.06 | 85.06 | -1.35% | 34,416 |
| Dec 17, 2025 | 87.00 | 87.00 | 85.60 | 86.22 | 86.22 | -1.15% | 16,560 |
| Dec 16, 2025 | 86.95 | 90.34 | 86.43 | 87.22 | 87.22 | 0.23% | 119,340 |
| Dec 15, 2025 | 84.63 | 87.51 | 84.63 | 87.02 | 87.02 | 1.34% | 41,458 |
| Dec 12, 2025 | 84.52 | 86.68 | 84.52 | 85.87 | 85.87 | 0.95% | 34,327 |
| Dec 11, 2025 | 84.21 | 85.38 | 83.72 | 85.06 | 85.06 | 0.34% | 21,937 |
| Dec 10, 2025 | 86.39 | 87.35 | 84.50 | 84.77 | 84.77 | -1.88% | 44,457 |
| Dec 9, 2025 | 84.46 | 86.65 | 82.55 | 86.39 | 86.39 | 1.59% | 52,932 |
| Dec 8, 2025 | 88.75 | 89.40 | 84.41 | 85.04 | 85.04 | -4.16% | 108,740 |
| Dec 5, 2025 | 83.91 | 91.30 | 83.50 | 88.73 | 88.73 | 5.82% | 291,848 |
| Dec 4, 2025 | 84.30 | 84.30 | 83.56 | 83.85 | 83.85 | -0.76% | 17,635 |
| Dec 3, 2025 | 85.04 | 85.30 | 83.65 | 84.49 | 84.49 | -0.44% | 18,677 |
| Dec 2, 2025 | 85.38 | 85.50 | 84.32 | 84.86 | 84.86 | -0.61% | 15,050 |
| Dec 1, 2025 | 85.07 | 86.28 | 84.98 | 85.38 | 85.38 | 0.41% | 19,781 |
| Nov 28, 2025 | 85.73 | 85.73 | 84.12 | 85.03 | 85.03 | 0.18% | 25,365 |
| Nov 27, 2025 | 85.10 | 86.28 | 84.27 | 84.88 | 84.88 | -0.21% | 74,431 |
| Nov 26, 2025 | 83.23 | 85.69 | 83.23 | 85.06 | 85.06 | 2.20% | 42,355 |
| Nov 25, 2025 | 85.50 | 85.97 | 83.10 | 83.23 | 83.23 | -3.66% | 75,052 |
| Nov 24, 2025 | 87.22 | 88.64 | 85.72 | 86.39 | 86.39 | -2.54% | 31,238 |
| Nov 21, 2025 | 88.75 | 88.90 | 87.79 | 88.64 | 88.64 | -0.72% | 19,567 |
| Nov 20, 2025 | 90.10 | 90.47 | 89.00 | 89.28 | 89.28 | -0.86% | 35,688 |
| Nov 19, 2025 | 92.43 | 92.50 | 89.99 | 90.05 | 90.05 | -1.91% | 68,958 |
| Nov 18, 2025 | 92.60 | 93.90 | 91.64 | 91.80 | 91.80 | -0.37% | 69,435 |
| Nov 17, 2025 | 92.22 | 93.44 | 92.06 | 92.14 | 92.14 | -0.09% | 30,914 |
| Nov 14, 2025 | 92.56 | 92.57 | 92.02 | 92.22 | 92.22 | -0.37% | 41,409 |
| Nov 13, 2025 | 92.04 | 93.57 | 92.04 | 92.56 | 92.56 | -0.33% | 30,599 |
| Nov 12, 2025 | 92.35 | 93.86 | 91.70 | 92.87 | 92.87 | 0.33% | 36,674 |
| Nov 11, 2025 | 92.23 | 92.98 | 91.33 | 92.56 | 92.56 | 0.37% | 37,459 |
| Nov 10, 2025 | 93.05 | 93.62 | 92.15 | 92.22 | 92.22 | -0.53% | 18,719 |
| Nov 7, 2025 | 93.00 | 93.28 | 91.80 | 92.71 | 92.71 | -0.55% | 37,776 |
| Nov 6, 2025 | 95.59 | 95.59 | 93.00 | 93.22 | 93.22 | -2.29% | 21,147 |
| Nov 4, 2025 | 94.95 | 95.90 | 93.61 | 95.40 | 95.40 | 0.96% | 47,337 |
| Nov 3, 2025 | 93.19 | 95.11 | 93.19 | 94.49 | 94.49 | 1.09% | 22,829 |
| Oct 31, 2025 | 94.89 | 95.50 | 93.25 | 93.47 | 93.47 | -1.50% | 17,058 |
| Oct 30, 2025 | 95.14 | 95.76 | 94.61 | 94.89 | 94.89 | -0.09% | 22,899 |
| Oct 29, 2025 | 95.96 | 96.06 | 94.50 | 94.98 | 94.98 | -0.08% | 40,115 |
| Oct 28, 2025 | 93.46 | 96.28 | 93.40 | 95.06 | 95.06 | 1.83% | 197,353 |
| Oct 27, 2025 | 94.39 | 94.39 | 93.30 | 93.35 | 93.35 | -0.43% | 17,356 |
| Oct 24, 2025 | 94.12 | 94.52 | 93.53 | 93.75 | 93.75 | -0.30% | 17,322 |
| Oct 23, 2025 | 95.01 | 95.40 | 93.90 | 94.03 | 94.03 | -0.52% | 42,746 |
| Oct 21, 2025 | 93.36 | 95.34 | 93.36 | 94.52 | 94.52 | 1.04% | 16,553 |
| Oct 20, 2025 | 93.43 | 93.87 | 92.50 | 93.55 | 93.55 | 0.15% | 32,825 |
| Oct 17, 2025 | 96.00 | 96.00 | 93.15 | 93.41 | 93.41 | -2.87% | 32,162 |
| Oct 16, 2025 | 95.27 | 98.35 | 95.27 | 96.17 | 96.17 | 0.96% | 132,910 |
| Oct 15, 2025 | 92.70 | 95.89 | 92.25 | 95.26 | 95.26 | 2.46% | 57,751 |
| Oct 14, 2025 | 93.50 | 94.05 | 92.00 | 92.97 | 92.97 | -0.92% | 64,337 |
| Oct 13, 2025 | 92.31 | 94.07 | 92.31 | 93.83 | 93.83 | 0.59% | 15,097 |