National Fertilizers Limited (BOM:523630)
India
· Delayed Price · Currency is INR 77.09
+0.09 (0.12%)
At close: Apr 28, 2026
National Fertilizers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 76.95 | 78.00 | 76.73 | 77.09 | 77.09 | 0.12% | 39,801 |
| Apr 27, 2026 | 75.51 | 77.26 | 75.51 | 77.00 | 77.00 | 1.46% | 55,904 |
| Apr 24, 2026 | 77.63 | 77.68 | 75.40 | 75.89 | 75.89 | -1.99% | 49,561 |
| Apr 23, 2026 | 78.47 | 78.60 | 77.07 | 77.43 | 77.43 | -0.42% | 78,524 |
| Apr 22, 2026 | 76.97 | 78.42 | 76.79 | 77.76 | 77.76 | 1.11% | 91,607 |
| Apr 21, 2026 | 76.26 | 78.47 | 76.26 | 76.91 | 76.91 | 0.77% | 135,368 |
| Apr 20, 2026 | 77.54 | 77.54 | 75.80 | 76.32 | 76.32 | -1.40% | 75,820 |
| Apr 17, 2026 | 76.88 | 79.07 | 76.34 | 77.40 | 77.40 | 1.44% | 158,470 |
| Apr 16, 2026 | 76.48 | 76.98 | 75.60 | 76.30 | 76.30 | 0.89% | 78,467 |
| Apr 15, 2026 | 75.03 | 76.50 | 75.00 | 75.63 | 75.63 | 1.80% | 266,288 |
| Apr 13, 2026 | 72.27 | 75.02 | 71.78 | 74.29 | 74.29 | -1.64% | 153,863 |
| Apr 10, 2026 | 74.96 | 76.09 | 74.50 | 75.53 | 75.53 | 0.75% | 118,816 |
| Apr 9, 2026 | 75.21 | 77.84 | 74.10 | 74.97 | 74.97 | 1.50% | 383,242 |
| Apr 8, 2026 | 74.40 | 75.30 | 71.53 | 73.86 | 73.86 | 5.14% | 203,203 |
| Apr 7, 2026 | 69.34 | 71.06 | 69.00 | 70.25 | 70.25 | 0.19% | 105,471 |
| Apr 6, 2026 | 69.57 | 70.94 | 68.71 | 70.12 | 70.12 | 1.04% | 121,547 |
| Apr 2, 2026 | 68.55 | 69.80 | 66.72 | 69.40 | 69.40 | -0.03% | 86,637 |
| Apr 1, 2026 | 65.98 | 70.23 | 65.90 | 69.42 | 69.42 | 7.44% | 246,783 |
| Mar 30, 2026 | 67.10 | 68.13 | 63.90 | 64.61 | 64.61 | -4.78% | 140,146 |
| Mar 27, 2026 | 69.58 | 71.59 | 67.04 | 67.85 | 67.85 | -2.50% | 252,097 |
| Mar 25, 2026 | 69.64 | 70.62 | 69.20 | 69.59 | 69.59 | 1.44% | 147,218 |
| Mar 24, 2026 | 69.35 | 69.35 | 67.10 | 68.60 | 68.60 | 1.39% | 98,729 |
| Mar 23, 2026 | 68.59 | 69.24 | 66.10 | 67.66 | 67.66 | -2.34% | 106,839 |
| Mar 20, 2026 | 69.45 | 70.37 | 69.10 | 69.28 | 69.28 | 1.82% | 101,751 |
| Mar 19, 2026 | 69.65 | 70.25 | 67.72 | 68.04 | 68.04 | -4.17% | 74,484 |
| Mar 18, 2026 | 69.38 | 71.90 | 69.14 | 71.00 | 71.00 | 2.97% | 96,111 |
| Mar 17, 2026 | 69.83 | 69.83 | 67.87 | 68.95 | 68.95 | 0.51% | 83,815 |
| Mar 16, 2026 | 71.39 | 71.40 | 67.17 | 68.60 | 68.60 | -3.77% | 255,235 |
| Mar 13, 2026 | 72.45 | 76.84 | 70.74 | 71.29 | 71.29 | -2.28% | 284,198 |
| Mar 12, 2026 | 74.71 | 74.71 | 71.90 | 72.95 | 72.95 | -2.75% | 129,177 |
| Mar 11, 2026 | 78.52 | 80.20 | 73.35 | 75.01 | 75.01 | -5.41% | 537,685 |
| Mar 10, 2026 | 70.61 | 81.49 | 70.61 | 79.30 | 79.30 | 13.38% | 1,268,651 |
| Mar 9, 2026 | 71.09 | 71.40 | 69.51 | 69.94 | 69.94 | -3.61% | 71,681 |
| 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 |