National Fittings Limited (BOM:531289)
India
· Delayed Price · Currency is INR 159.05
-1.30 (-0.81%)
At close: Mar 9, 2026
National Fittings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 152.60 | 182.00 | 152.60 | 159.05 | 159.05 | -0.81% | 10,546 |
| Mar 6, 2026 | 170.00 | 170.00 | 158.00 | 160.35 | 160.35 | -2.40% | 1,902 |
| Mar 5, 2026 | 167.00 | 167.00 | 158.00 | 164.30 | 164.30 | 3.99% | 2,238 |
| Mar 4, 2026 | 174.00 | 174.00 | 152.00 | 158.00 | 158.00 | -1.25% | 1,393 |
| Mar 2, 2026 | 160.00 | 163.00 | 150.00 | 160.00 | 160.00 | - | 7,785 |
| Feb 27, 2026 | 160.05 | 166.90 | 160.00 | 160.00 | 160.00 | -0.44% | 2,038 |
| Feb 26, 2026 | 162.15 | 162.15 | 160.00 | 160.70 | 160.70 | -1.38% | 1,375 |
| Feb 25, 2026 | 163.00 | 163.00 | 160.00 | 162.95 | 162.95 | 0.18% | 4,060 |
| Feb 24, 2026 | 180.00 | 180.00 | 157.00 | 162.65 | 162.65 | 4.83% | 8,583 |
| Feb 23, 2026 | 160.25 | 160.45 | 155.15 | 155.15 | 155.15 | -3.84% | 4,949 |
| Feb 20, 2026 | 161.00 | 164.00 | 160.00 | 161.35 | 161.35 | 0.12% | 633 |
| Feb 19, 2026 | 174.00 | 174.00 | 160.20 | 161.15 | 161.15 | -1.68% | 1,333 |
| Feb 18, 2026 | 166.00 | 168.55 | 160.00 | 163.90 | 163.90 | -2.85% | 2,932 |
| Feb 17, 2026 | 162.10 | 168.80 | 162.10 | 168.70 | 168.70 | 2.18% | 109 |
| Feb 16, 2026 | 169.95 | 169.95 | 164.00 | 165.10 | 165.10 | -1.08% | 370 |
| Feb 12, 2026 | 165.75 | 169.50 | 165.75 | 166.90 | 166.90 | 0.72% | 287 |
| Feb 11, 2026 | 175.90 | 175.90 | 164.05 | 165.70 | 165.70 | -4.25% | 1,674 |
| Feb 10, 2026 | 180.90 | 180.90 | 171.25 | 173.05 | 173.05 | -1.20% | 514 |
| Feb 9, 2026 | 175.00 | 180.00 | 170.05 | 175.15 | 175.15 | 0.09% | 1,626 |
| Feb 6, 2026 | 179.00 | 179.00 | 170.00 | 175.00 | 175.00 | -2.91% | 1,022 |
| Feb 5, 2026 | 178.85 | 198.80 | 177.00 | 180.25 | 180.25 | 5.04% | 5,924 |
| Feb 4, 2026 | 159.90 | 179.00 | 159.90 | 171.60 | 171.60 | 8.61% | 3,643 |
| Feb 3, 2026 | 154.00 | 158.90 | 154.00 | 158.00 | 158.00 | 4.39% | 449 |
| Feb 2, 2026 | 157.50 | 157.50 | 150.00 | 151.35 | 151.35 | 0.90% | 2,100 |
| Feb 1, 2026 | 164.95 | 164.95 | 147.00 | 150.00 | 150.00 | -0.10% | 1,688 |
| Jan 30, 2026 | 143.00 | 153.90 | 143.00 | 150.15 | 150.15 | 3.73% | 100 |
| Jan 29, 2026 | 146.90 | 149.95 | 142.10 | 144.75 | 144.75 | -1.46% | 935 |
| Jan 28, 2026 | 144.15 | 158.35 | 143.05 | 146.90 | 146.90 | 0.38% | 1,392 |
| Jan 27, 2026 | 147.05 | 154.90 | 146.05 | 146.35 | 146.35 | -4.44% | 4,176 |
| Jan 23, 2026 | 169.85 | 169.85 | 151.00 | 153.15 | 153.15 | -3.25% | 2,991 |
| Jan 22, 2026 | 155.05 | 176.95 | 155.05 | 158.30 | 158.30 | -1.74% | 1,237 |
| Jan 21, 2026 | 159.45 | 167.80 | 152.00 | 161.10 | 161.10 | 6.23% | 1,581 |
| Jan 20, 2026 | 165.00 | 170.00 | 148.45 | 151.65 | 151.65 | -6.96% | 4,782 |
| Jan 19, 2026 | 160.00 | 172.00 | 158.00 | 163.00 | 163.00 | -1.45% | 543 |
| Jan 16, 2026 | 154.50 | 168.00 | 154.50 | 165.40 | 165.40 | 0.49% | 2,880 |
| Jan 14, 2026 | 166.00 | 167.95 | 161.00 | 164.60 | 164.60 | -0.84% | 7,464 |
| Jan 13, 2026 | 171.00 | 171.00 | 165.50 | 166.00 | 166.00 | -2.75% | 1,689 |
| Jan 12, 2026 | 180.00 | 180.00 | 170.00 | 170.70 | 170.70 | -4.10% | 604 |
| Jan 9, 2026 | 187.40 | 187.40 | 177.10 | 178.00 | 178.00 | -2.39% | 453 |
| Jan 8, 2026 | 193.85 | 198.80 | 177.00 | 182.35 | 182.35 | -2.49% | 6,497 |
| Jan 7, 2026 | 162.00 | 196.00 | 161.90 | 187.00 | 187.00 | 12.18% | 18,047 |
| Jan 6, 2026 | 165.00 | 167.00 | 161.05 | 166.70 | 166.70 | 1.03% | 2,835 |
| Jan 5, 2026 | 167.00 | 171.70 | 162.05 | 165.00 | 165.00 | -1.84% | 5,395 |
| Jan 2, 2026 | 169.00 | 171.95 | 165.05 | 168.10 | 168.10 | -1.52% | 726 |
| Jan 1, 2026 | 161.10 | 172.80 | 161.10 | 170.70 | 170.70 | 1.01% | 1,547 |
| Dec 31, 2025 | 169.00 | 172.40 | 167.55 | 169.00 | 169.00 | -0.38% | 391 |
| Dec 30, 2025 | 170.00 | 170.00 | 165.15 | 169.65 | 169.65 | -0.21% | 2,800 |
| Dec 29, 2025 | 160.90 | 172.80 | 160.90 | 170.00 | 170.00 | 3.03% | 4,588 |
| Dec 26, 2025 | 166.00 | 168.95 | 165.00 | 165.00 | 165.00 | -0.12% | 718 |
| Dec 24, 2025 | 164.20 | 177.85 | 163.00 | 165.20 | 165.20 | 0.61% | 1,650 |
| Dec 23, 2025 | 161.00 | 164.20 | 158.00 | 164.20 | 164.20 | 0.15% | 1,185 |
| Dec 22, 2025 | 161.30 | 165.90 | 160.55 | 163.95 | 163.95 | 1.64% | 541 |
| Dec 19, 2025 | 165.05 | 166.70 | 155.00 | 161.30 | 161.30 | -0.22% | 3,675 |
| Dec 18, 2025 | 170.00 | 170.00 | 160.30 | 161.65 | 161.65 | -5.63% | 1,911 |
| Dec 17, 2025 | 173.00 | 178.00 | 170.05 | 171.30 | 171.30 | -0.09% | 1,320 |
| Dec 16, 2025 | 194.00 | 194.00 | 169.30 | 171.45 | 171.45 | -4.59% | 1,902 |
| Dec 15, 2025 | 195.00 | 195.00 | 175.05 | 179.70 | 179.70 | -4.64% | 1,119 |
| Dec 12, 2025 | 175.45 | 191.00 | 172.85 | 188.45 | 188.45 | 7.41% | 5,852 |
| Dec 11, 2025 | 164.90 | 185.00 | 159.00 | 175.45 | 175.45 | 11.33% | 6,750 |
| Dec 10, 2025 | 153.05 | 162.00 | 153.05 | 157.60 | 157.60 | 3.68% | 2,459 |
| Dec 9, 2025 | 154.00 | 154.95 | 148.40 | 152.00 | 152.00 | -1.94% | 2,018 |
| Dec 8, 2025 | 160.00 | 162.35 | 152.25 | 155.00 | 155.00 | -4.53% | 13,105 |
| Dec 5, 2025 | 162.50 | 166.95 | 157.80 | 162.35 | 162.35 | -0.09% | 166 |
| Dec 4, 2025 | 162.05 | 167.95 | 157.75 | 162.50 | 162.50 | -3.65% | 4,356 |
| Dec 3, 2025 | 171.10 | 171.10 | 165.05 | 168.65 | 168.65 | -1.55% | 1,656 |
| Dec 2, 2025 | 171.05 | 174.00 | 169.55 | 171.30 | 171.30 | 0.38% | 786 |
| Dec 1, 2025 | 169.00 | 175.00 | 169.00 | 170.65 | 170.65 | -0.38% | 1,375 |
| Nov 28, 2025 | 171.65 | 175.75 | 168.20 | 171.30 | 171.30 | -0.20% | 2,071 |
| Nov 27, 2025 | 163.10 | 177.25 | 163.10 | 171.65 | 171.65 | -1.83% | 3,326 |
| Nov 26, 2025 | 175.00 | 175.00 | 166.00 | 174.85 | 174.85 | 3.19% | 3,161 |
| Nov 25, 2025 | 176.85 | 176.85 | 166.15 | 169.45 | 169.45 | -0.59% | 471 |
| Nov 24, 2025 | 173.60 | 173.60 | 169.20 | 170.45 | 170.45 | -1.81% | 253 |
| Nov 21, 2025 | 177.00 | 181.05 | 168.00 | 173.60 | 173.60 | -4.38% | 4,043 |
| Nov 20, 2025 | 185.20 | 185.20 | 180.00 | 181.55 | 181.55 | -1.89% | 893 |
| Nov 19, 2025 | 186.00 | 188.95 | 177.50 | 185.05 | 185.05 | -0.03% | 1,681 |
| Nov 18, 2025 | 185.05 | 191.70 | 185.00 | 185.10 | 185.10 | -1.67% | 1,674 |
| Nov 17, 2025 | 185.60 | 196.85 | 185.50 | 188.25 | 188.25 | -0.11% | 2,352 |
| Nov 14, 2025 | 188.00 | 193.85 | 187.15 | 188.45 | 188.45 | -0.53% | 347 |
| Nov 13, 2025 | 190.00 | 194.95 | 186.50 | 189.45 | 189.45 | -0.39% | 5,060 |
| Nov 12, 2025 | 190.55 | 194.95 | 190.00 | 190.20 | 190.20 | -0.18% | 705 |
| Nov 11, 2025 | 191.50 | 192.25 | 190.00 | 190.55 | 190.55 | -1.88% | 2,341 |
| Nov 10, 2025 | 190.30 | 194.75 | 190.30 | 194.20 | 194.20 | 2.18% | 1,783 |
| Nov 7, 2025 | 191.15 | 194.80 | 190.00 | 190.05 | 190.05 | -0.58% | 1,804 |
| Nov 6, 2025 | 196.40 | 197.90 | 190.00 | 191.15 | 191.15 | -2.67% | 3,894 |
| Nov 4, 2025 | 187.10 | 201.95 | 187.00 | 196.40 | 196.40 | 3.34% | 2,774 |
| Nov 3, 2025 | 198.00 | 198.00 | 188.05 | 190.05 | 190.05 | -3.45% | 1,194 |
| Oct 31, 2025 | 185.25 | 202.00 | 184.30 | 196.85 | 196.85 | 6.29% | 2,626 |
| Oct 30, 2025 | 193.50 | 193.50 | 182.50 | 185.20 | 185.20 | -2.53% | 5,939 |
| Oct 29, 2025 | 192.10 | 195.85 | 185.10 | 190.00 | 190.00 | -1.09% | 10,271 |
| Oct 28, 2025 | 196.00 | 196.00 | 190.80 | 192.10 | 192.10 | -1.66% | 12,445 |
| Oct 27, 2025 | 202.15 | 209.95 | 191.15 | 195.35 | 195.35 | -3.36% | 11,341 |
| Oct 24, 2025 | 199.25 | 205.50 | 198.00 | 202.15 | 202.15 | 0.70% | 4,421 |
| Oct 23, 2025 | 214.45 | 214.45 | 198.30 | 200.75 | 200.75 | -2.76% | 6,859 |
| Oct 21, 2025 | 196.65 | 214.00 | 196.65 | 206.45 | 206.45 | 6.01% | 9,187 |
| Oct 20, 2025 | 203.00 | 203.00 | 193.10 | 194.75 | 194.75 | 0.15% | 4,000 |
| Oct 17, 2025 | 200.00 | 200.00 | 194.00 | 194.45 | 194.45 | -2.46% | 3,563 |
| Oct 16, 2025 | 201.00 | 202.00 | 191.05 | 199.35 | 199.35 | 0.76% | 7,879 |
| Oct 15, 2025 | 195.05 | 202.75 | 195.00 | 197.85 | 197.85 | -0.58% | 7,614 |
| Oct 14, 2025 | 197.05 | 203.00 | 193.00 | 199.00 | 199.00 | 0.99% | 2,742 |
| Oct 13, 2025 | 212.95 | 212.95 | 190.00 | 197.05 | 197.05 | -3.92% | 8,762 |