National Fittings Limited (BOM:531289)
India
· Delayed Price · Currency is INR 153.25
-4.80 (-3.04%)
At close: Apr 28, 2026
National Fittings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 156.45 | 156.45 | 152.00 | 153.25 | 153.25 | -3.04% | 2,457 |
| Apr 27, 2026 | 155.00 | 161.00 | 155.00 | 158.05 | 158.05 | 0.60% | 1,442 |
| Apr 24, 2026 | 162.50 | 162.50 | 156.00 | 157.10 | 157.10 | -1.66% | 648 |
| Apr 23, 2026 | 162.15 | 163.00 | 158.00 | 159.75 | 159.75 | -1.45% | 4,145 |
| Apr 22, 2026 | 163.60 | 163.65 | 161.25 | 162.10 | 162.10 | -0.80% | 1,248 |
| Apr 21, 2026 | 171.90 | 171.90 | 160.30 | 163.40 | 163.40 | -3.83% | 759 |
| Apr 20, 2026 | 162.60 | 178.70 | 162.60 | 169.90 | 169.90 | 4.36% | 10,163 |
| Apr 17, 2026 | 160.35 | 168.50 | 160.00 | 162.80 | 162.80 | -3.61% | 1,375 |
| Apr 16, 2026 | 160.00 | 168.90 | 160.00 | 168.90 | 168.90 | 6.93% | 6,290 |
| Apr 15, 2026 | 159.00 | 159.00 | 156.50 | 157.95 | 157.95 | 1.22% | 1,245 |
| Apr 13, 2026 | 155.00 | 159.65 | 155.00 | 156.05 | 156.05 | 1.04% | 1,304 |
| Apr 10, 2026 | 159.65 | 159.65 | 154.00 | 154.45 | 154.45 | -3.26% | 1,334 |
| Apr 9, 2026 | 156.50 | 161.85 | 155.00 | 159.65 | 159.65 | 2.24% | 305 |
| Apr 8, 2026 | 160.00 | 162.00 | 155.00 | 156.15 | 156.15 | 0.74% | 899 |
| Apr 7, 2026 | 155.00 | 155.00 | 152.00 | 155.00 | 155.00 | -1.27% | 251 |
| Apr 6, 2026 | 150.00 | 157.00 | 150.00 | 157.00 | 157.00 | 6.80% | 123 |
| Apr 2, 2026 | 149.50 | 150.00 | 147.00 | 147.00 | 147.00 | -1.67% | 1,060 |
| Apr 1, 2026 | 147.00 | 159.60 | 145.05 | 149.50 | 149.50 | 1.46% | 3,555 |
| Mar 30, 2026 | 152.60 | 155.05 | 145.00 | 147.35 | 147.35 | -4.63% | 15,634 |
| Mar 27, 2026 | 159.95 | 160.05 | 154.15 | 154.50 | 154.50 | -4.75% | 8,271 |
| Mar 25, 2026 | 155.00 | 164.00 | 154.00 | 162.20 | 162.20 | 5.22% | 4,724 |
| Mar 24, 2026 | 159.95 | 159.95 | 152.30 | 154.15 | 154.15 | -2.37% | 1,155 |
| Mar 23, 2026 | 158.05 | 161.50 | 156.00 | 157.90 | 157.90 | -0.32% | 2,359 |
| Mar 20, 2026 | 162.10 | 162.10 | 157.25 | 158.40 | 158.40 | -1.31% | 488 |
| Mar 19, 2026 | 167.80 | 167.80 | 160.35 | 160.50 | 160.50 | -2.85% | 52 |
| Mar 18, 2026 | 161.00 | 168.70 | 161.00 | 165.20 | 165.20 | 3.25% | 1,335 |
| Mar 17, 2026 | 160.00 | 160.00 | 157.30 | 160.00 | 160.00 | - | 1,363 |
| Mar 16, 2026 | 165.00 | 165.10 | 157.95 | 160.00 | 160.00 | -3.03% | 1,980 |
| Mar 13, 2026 | 156.65 | 169.50 | 156.65 | 165.00 | 165.00 | 5.53% | 26,923 |
| Mar 12, 2026 | 160.00 | 163.90 | 156.15 | 156.35 | 156.35 | -1.17% | 258 |
| Mar 11, 2026 | 158.00 | 161.85 | 156.00 | 158.20 | 158.20 | 0.41% | 1,352 |
| Mar 10, 2026 | 172.70 | 172.70 | 156.00 | 157.55 | 157.55 | -0.94% | 1,699 |
| 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 |