Nagarjuna Fertilizers and Chemicals Limited (NSE:NAGAFERT)
India
· Delayed Price · Currency is INR 3.930
-0.060 (-1.50%)
Apr 29, 2026, 3:29 PM IST
NSE:NAGAFERT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.09 | 4.09 | 3.91 | 3.93 | 3.93 | -1.50% | 252,752 |
| Apr 28, 2026 | 4.08 | 4.10 | 3.95 | 3.99 | 3.99 | 0.25% | 95,735 |
| Apr 27, 2026 | 4.04 | 4.12 | 3.90 | 3.98 | 3.98 | -0.50% | 176,739 |
| Apr 24, 2026 | 4.02 | 4.14 | 3.93 | 4.00 | 4.00 | 0.76% | 192,848 |
| Apr 23, 2026 | 4.01 | 4.18 | 3.97 | 3.97 | 3.97 | -1.00% | 160,890 |
| Apr 22, 2026 | 4.20 | 4.20 | 3.99 | 4.01 | 4.01 | -2.67% | 417,936 |
| Apr 21, 2026 | 4.14 | 4.20 | 4.05 | 4.12 | 4.12 | -0.96% | 174,138 |
| Apr 20, 2026 | 4.25 | 4.25 | 4.05 | 4.16 | 4.16 | -0.24% | 90,370 |
| Apr 17, 2026 | 4.11 | 4.23 | 4.11 | 4.17 | 4.17 | 1.46% | 180,704 |
| Apr 16, 2026 | 3.97 | 4.20 | 3.97 | 4.11 | 4.11 | -0.96% | 247,772 |
| Apr 15, 2026 | 4.18 | 4.19 | 3.96 | 4.15 | 4.15 | 0.73% | 311,445 |
| Apr 13, 2026 | 4.15 | 4.19 | 4.05 | 4.12 | 4.12 | -0.72% | 158,798 |
| Apr 10, 2026 | 4.30 | 4.30 | 4.10 | 4.15 | 4.15 | -1.66% | 168,581 |
| Apr 9, 2026 | 4.40 | 4.50 | 4.15 | 4.22 | 4.22 | -1.63% | 729,662 |
| Apr 8, 2026 | 4.10 | 4.38 | 4.10 | 4.29 | 4.29 | 4.89% | 954,706 |
| Apr 7, 2026 | 4.00 | 4.15 | 3.80 | 4.09 | 4.09 | 3.81% | 574,464 |
| Apr 6, 2026 | 3.85 | 3.98 | 3.79 | 3.94 | 3.94 | 2.34% | 505,050 |
| Apr 2, 2026 | 3.67 | 3.87 | 3.59 | 3.85 | 3.85 | 4.90% | 674,017 |
| Apr 1, 2026 | 3.69 | 3.77 | 3.63 | 3.67 | 3.67 | 6.69% | 637,218 |
| Mar 30, 2026 | 3.73 | 3.79 | 3.12 | 3.44 | 3.44 | -7.77% | 1,064,229 |
| Mar 27, 2026 | 3.82 | 3.95 | 3.70 | 3.73 | 3.73 | -3.12% | 1,073,426 |
| Mar 25, 2026 | 3.96 | 4.04 | 3.82 | 3.85 | 3.85 | -1.03% | 661,778 |
| Mar 24, 2026 | 3.98 | 4.00 | 3.87 | 3.89 | 3.89 | 1.30% | 578,775 |
| Mar 23, 2026 | 3.99 | 3.99 | 3.82 | 3.84 | 3.84 | -3.27% | 804,541 |
| Mar 20, 2026 | 3.99 | 4.05 | 3.93 | 3.97 | 3.97 | 1.02% | 877,652 |
| Mar 19, 2026 | 4.06 | 4.07 | 3.85 | 3.93 | 3.93 | -3.44% | 1,749,814 |
| Mar 18, 2026 | 4.00 | 4.19 | 4.00 | 4.07 | 4.07 | 2.26% | 342,433 |
| Mar 17, 2026 | 4.05 | 4.10 | 3.96 | 3.98 | 3.98 | -0.50% | 420,566 |
| Mar 16, 2026 | 4.17 | 4.25 | 3.91 | 4.00 | 4.00 | -4.08% | 668,608 |
| Mar 13, 2026 | 4.17 | 4.28 | 4.15 | 4.17 | 4.17 | -0.48% | 404,367 |
| Mar 12, 2026 | 4.28 | 4.29 | 4.18 | 4.19 | 4.19 | 0.24% | 272,588 |
| Mar 11, 2026 | 4.47 | 4.47 | 4.15 | 4.18 | 4.18 | -3.24% | 462,315 |
| Mar 10, 2026 | 4.25 | 4.60 | 4.05 | 4.32 | 4.32 | 5.37% | 818,024 |
| 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 |