Nagarjuna Fertilizers and Chemicals Limited (NSE:NAGAFERT)
India
· Delayed Price · Currency is INR 4.350
+0.250 (6.10%)
Mar 10, 2026, 12:50 PM IST
NSE:NAGAFERT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.38 | 4.38 | 3.91 | 4.10 | 4.10 | -5.53% | 413,621 |
| Mar 6, 2026 | 4.50 | 4.50 | 4.28 | 4.34 | 4.34 | -2.03% | 191,031 |
| Mar 5, 2026 | 4.25 | 4.59 | 4.19 | 4.43 | 4.43 | 5.48% | 506,769 |
| Mar 4, 2026 | 4.07 | 4.30 | 3.98 | 4.20 | 4.20 | 0.48% | 782,606 |
| Mar 2, 2026 | 3.81 | 4.25 | 3.81 | 4.18 | 4.18 | -4.35% | 482,779 |
| Feb 27, 2026 | 4.35 | 4.44 | 4.34 | 4.37 | 4.37 | 0.23% | 170,939 |
| Feb 26, 2026 | 4.43 | 4.43 | 4.33 | 4.36 | 4.36 | -0.68% | 162,898 |
| Feb 25, 2026 | 4.48 | 4.48 | 4.36 | 4.39 | 4.39 | -0.45% | 228,049 |
| Feb 24, 2026 | 4.54 | 4.55 | 4.40 | 4.41 | 4.41 | -3.08% | 365,229 |
| Feb 23, 2026 | 4.74 | 4.74 | 4.50 | 4.55 | 4.55 | -2.15% | 251,850 |
| Feb 20, 2026 | 4.50 | 4.74 | 4.38 | 4.65 | 4.65 | 3.33% | 645,880 |
| Feb 19, 2026 | 4.68 | 4.70 | 4.48 | 4.50 | 4.50 | -1.75% | 491,641 |
| Feb 18, 2026 | 4.58 | 4.70 | 4.55 | 4.58 | 4.58 | - | 289,067 |
| Feb 17, 2026 | 4.74 | 4.74 | 4.56 | 4.58 | 4.58 | -1.51% | 291,071 |
| Feb 16, 2026 | 4.69 | 4.75 | 4.60 | 4.65 | 4.65 | -0.64% | 150,955 |
| Feb 13, 2026 | 4.61 | 4.80 | 4.60 | 4.68 | 4.68 | 0.21% | 249,083 |
| Feb 12, 2026 | 4.84 | 4.84 | 4.18 | 4.67 | 4.67 | -2.71% | 616,964 |
| Feb 11, 2026 | 4.66 | 4.83 | 4.66 | 4.80 | 4.80 | 1.27% | 371,765 |
| Feb 10, 2026 | 4.85 | 4.86 | 4.71 | 4.74 | 4.74 | -0.63% | 476,572 |
| Feb 9, 2026 | 4.77 | 4.88 | 4.72 | 4.77 | 4.77 | 0.21% | 428,028 |
| Feb 6, 2026 | 4.86 | 4.94 | 4.72 | 4.76 | 4.76 | -1.24% | 149,365 |
| Feb 5, 2026 | 4.92 | 4.94 | 4.78 | 4.82 | 4.82 | -0.62% | 198,892 |
| Feb 4, 2026 | 4.91 | 4.91 | 4.82 | 4.85 | 4.85 | 0.21% | 198,270 |
| Feb 3, 2026 | 5.06 | 5.06 | 4.76 | 4.84 | 4.84 | -0.41% | 319,420 |
| Feb 2, 2026 | 4.98 | 5.02 | 4.64 | 4.86 | 4.86 | -1.62% | 509,870 |
| Feb 1, 2026 | 5.08 | 5.10 | 4.66 | 4.94 | 4.94 | 2.07% | 587,292 |
| Jan 30, 2026 | 4.94 | 5.05 | 4.62 | 4.84 | 4.84 | -2.42% | 616,536 |
| Jan 29, 2026 | 4.79 | 5.04 | 4.60 | 4.96 | 4.96 | 3.55% | 666,186 |
| Jan 28, 2026 | 4.70 | 4.85 | 4.70 | 4.79 | 4.79 | 2.57% | 278,477 |
| Jan 27, 2026 | 4.87 | 4.87 | 4.63 | 4.67 | 4.67 | 0.21% | 274,441 |
| Jan 23, 2026 | 4.76 | 4.78 | 4.60 | 4.66 | 4.66 | -0.64% | 181,479 |
| Jan 22, 2026 | 4.61 | 4.88 | 4.60 | 4.69 | 4.69 | 2.40% | 306,110 |
| Jan 21, 2026 | 4.54 | 4.66 | 4.46 | 4.58 | 4.58 | -1.72% | 492,547 |
| Jan 20, 2026 | 4.86 | 4.90 | 4.55 | 4.66 | 4.66 | -4.12% | 516,891 |
| Jan 19, 2026 | 5.00 | 5.19 | 4.75 | 4.86 | 4.86 | -1.02% | 668,648 |
| Jan 16, 2026 | 4.84 | 4.97 | 4.78 | 4.91 | 4.91 | 3.15% | 378,211 |
| Jan 14, 2026 | 4.81 | 4.85 | 4.70 | 4.76 | 4.76 | 1.49% | 152,928 |
| Jan 13, 2026 | 4.66 | 4.83 | 4.66 | 4.69 | 4.69 | 1.30% | 450,700 |
| Jan 12, 2026 | 4.85 | 5.05 | 4.58 | 4.63 | 4.63 | -4.93% | 874,081 |
| Jan 9, 2026 | 5.10 | 5.28 | 4.75 | 4.87 | 4.87 | -2.01% | 618,231 |
| Jan 8, 2026 | 5.11 | 5.17 | 4.95 | 4.97 | 4.97 | -1.00% | 443,043 |
| Jan 7, 2026 | 5.09 | 5.15 | 5.00 | 5.02 | 5.02 | 0.60% | 272,462 |
| Jan 6, 2026 | 5.26 | 5.29 | 4.95 | 4.99 | 4.99 | -3.29% | 512,405 |
| Jan 5, 2026 | 5.30 | 5.42 | 5.10 | 5.16 | 5.16 | -3.91% | 585,872 |
| Jan 2, 2026 | 5.35 | 5.47 | 5.25 | 5.37 | 5.37 | -1.10% | 561,616 |
| Jan 1, 2026 | 5.53 | 5.63 | 5.31 | 5.43 | 5.43 | -0.18% | 1,008,714 |
| Dec 31, 2025 | 5.50 | 5.69 | 5.05 | 5.44 | 5.44 | 2.26% | 2,560,029 |
| Dec 30, 2025 | 4.94 | 5.50 | 4.86 | 5.32 | 5.32 | 9.92% | 2,972,941 |
| Dec 29, 2025 | 4.93 | 5.03 | 4.80 | 4.84 | 4.84 | -1.83% | 327,049 |
| Dec 26, 2025 | 5.01 | 5.03 | 4.92 | 4.93 | 4.93 | -1.60% | 227,403 |
| Dec 24, 2025 | 4.74 | 5.10 | 4.60 | 5.01 | 5.01 | 7.28% | 1,171,885 |
| Dec 23, 2025 | 4.71 | 4.72 | 4.56 | 4.67 | 4.67 | 1.30% | 172,703 |
| Dec 22, 2025 | 4.75 | 4.83 | 4.56 | 4.61 | 4.61 | -1.50% | 457,984 |
| Dec 19, 2025 | 4.60 | 4.74 | 4.60 | 4.68 | 4.68 | 1.74% | 176,629 |
| Dec 18, 2025 | 4.69 | 4.69 | 4.59 | 4.60 | 4.60 | -1.92% | 208,817 |
| Dec 17, 2025 | 4.80 | 4.87 | 4.68 | 4.69 | 4.69 | -2.09% | 314,118 |
| Dec 16, 2025 | 4.74 | 4.90 | 4.74 | 4.79 | 4.79 | 1.05% | 194,470 |
| Dec 15, 2025 | 4.93 | 4.97 | 4.65 | 4.74 | 4.74 | -3.85% | 340,225 |
| Dec 12, 2025 | 4.91 | 4.99 | 4.90 | 4.93 | 4.93 | 0.61% | 331,847 |
| Dec 11, 2025 | 4.99 | 5.09 | 4.88 | 4.90 | 4.90 | 0.41% | 289,047 |
| Dec 10, 2025 | 4.72 | 5.17 | 4.62 | 4.88 | 4.88 | 7.96% | 1,740,001 |
| Dec 9, 2025 | 4.09 | 4.95 | 4.09 | 4.52 | 4.52 | 9.44% | 1,162,004 |
| Dec 8, 2025 | 4.32 | 4.34 | 4.04 | 4.13 | 4.13 | -3.50% | 419,479 |
| Dec 5, 2025 | 4.40 | 4.40 | 4.25 | 4.28 | 4.28 | -1.83% | 357,932 |
| Dec 4, 2025 | 4.45 | 4.47 | 4.35 | 4.36 | 4.36 | -0.91% | 361,337 |
| Dec 3, 2025 | 4.55 | 4.57 | 4.32 | 4.40 | 4.40 | -1.79% | 445,302 |
| Dec 2, 2025 | 4.50 | 4.55 | 4.48 | 4.48 | 4.48 | -1.54% | 218,331 |
| Dec 1, 2025 | 4.56 | 4.60 | 4.53 | 4.55 | 4.55 | -0.87% | 206,070 |
| Nov 28, 2025 | 4.60 | 4.68 | 4.56 | 4.59 | 4.59 | 0.44% | 171,524 |
| Nov 27, 2025 | 4.59 | 4.64 | 4.53 | 4.57 | 4.57 | 0.88% | 240,222 |
| Nov 26, 2025 | 4.53 | 4.60 | 4.49 | 4.53 | 4.53 | -0.22% | 289,003 |
| Nov 25, 2025 | 4.64 | 4.67 | 4.50 | 4.54 | 4.54 | -1.52% | 319,777 |
| Nov 24, 2025 | 4.68 | 4.71 | 4.60 | 4.61 | 4.61 | -1.50% | 207,356 |
| Nov 21, 2025 | 4.69 | 4.77 | 4.66 | 4.68 | 4.68 | -0.21% | 257,604 |
| Nov 20, 2025 | 4.85 | 4.85 | 4.68 | 4.69 | 4.69 | -2.09% | 507,973 |
| Nov 19, 2025 | 4.83 | 4.88 | 4.75 | 4.79 | 4.79 | -0.83% | 330,729 |
| Nov 18, 2025 | 4.85 | 4.93 | 4.83 | 4.83 | 4.83 | 0.21% | 267,978 |
| Nov 17, 2025 | 4.91 | 4.92 | 4.80 | 4.82 | 4.82 | -2.03% | 294,063 |
| Nov 14, 2025 | 4.95 | 4.96 | 4.90 | 4.92 | 4.92 | - | 197,111 |
| Nov 13, 2025 | 4.98 | 4.98 | 4.88 | 4.92 | 4.92 | 1.03% | 258,476 |
| Nov 12, 2025 | 4.92 | 4.96 | 4.75 | 4.87 | 4.87 | -0.41% | 317,500 |
| Nov 11, 2025 | 4.86 | 4.90 | 4.82 | 4.89 | 4.89 | 1.66% | 324,666 |
| Nov 10, 2025 | 4.94 | 4.94 | 4.80 | 4.81 | 4.81 | -1.03% | 312,119 |
| Nov 7, 2025 | 4.83 | 4.90 | 4.82 | 4.86 | 4.86 | 0.62% | 198,295 |
| Nov 6, 2025 | 4.99 | 4.99 | 4.82 | 4.83 | 4.83 | -2.42% | 388,794 |
| Nov 4, 2025 | 4.91 | 5.00 | 4.90 | 4.95 | 4.95 | 0.81% | 222,804 |
| Nov 3, 2025 | 5.02 | 5.05 | 4.89 | 4.91 | 4.91 | -0.81% | 378,655 |
| Oct 31, 2025 | 5.05 | 5.24 | 4.94 | 4.95 | 4.95 | -1.20% | 490,032 |
| Oct 30, 2025 | 4.97 | 5.08 | 4.94 | 5.01 | 5.01 | 0.80% | 277,828 |
| Oct 29, 2025 | 5.04 | 5.04 | 4.96 | 4.97 | 4.97 | - | 217,899 |
| Oct 28, 2025 | 5.03 | 5.05 | 4.96 | 4.97 | 4.97 | 0.20% | 597,904 |
| Oct 27, 2025 | 5.08 | 5.08 | 4.95 | 4.96 | 4.96 | -0.60% | 230,936 |
| Oct 24, 2025 | 5.04 | 5.07 | 4.95 | 4.99 | 4.99 | -0.99% | 234,548 |
| Oct 23, 2025 | 5.01 | 5.10 | 4.96 | 5.04 | 5.04 | 1.41% | 472,042 |
| Oct 21, 2025 | 4.88 | 5.18 | 4.88 | 4.97 | 4.97 | 1.43% | 174,331 |
| Oct 20, 2025 | 4.99 | 4.99 | 4.80 | 4.90 | 4.90 | -0.20% | 353,007 |
| Oct 17, 2025 | 4.88 | 4.97 | 4.86 | 4.91 | 4.91 | 0.61% | 282,901 |
| Oct 16, 2025 | 4.86 | 5.00 | 4.85 | 4.88 | 4.88 | 0.41% | 641,116 |
| Oct 15, 2025 | 4.99 | 4.99 | 4.84 | 4.86 | 4.86 | -1.42% | 489,976 |
| Oct 14, 2025 | 5.00 | 5.04 | 4.90 | 4.93 | 4.93 | -1.00% | 480,621 |