Skip to main content
logo
National Standard (India) Limited (BOM:504882)
India flag India · Delayed Price · Currency is INR
1,835.55
-68.30 (-3.59%)
At close: Aug 25, 2025

National Standard (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20251,791.651,837.951,731.351,752.001,752.00-2.21%138
Aug 28, 20251,706.001,846.951,706.001,791.651,791.65-0.19%98
Aug 26, 20251,849.951,850.001,765.001,795.101,795.10-2.20%137
Aug 25, 20251,949.001,949.001,720.101,835.551,835.55-3.59%244
Aug 22, 20251,999.951,999.951,893.401,903.851,903.851.52%198
Aug 21, 20251,948.251,948.251,861.051,875.351,875.35-2.22%230
Aug 20, 20251,880.002,000.001,850.051,918.001,918.00-0.60%699
Aug 19, 20251,866.051,932.951,866.051,929.601,929.602.88%91
Aug 18, 20251,908.001,955.001,823.401,875.601,875.60-254
Aug 14, 20251,767.001,925.001,767.001,875.551,875.555.69%629
Aug 13, 20251,795.001,860.001,760.001,774.601,774.600.82%182
Aug 12, 20251,808.001,808.001,700.001,760.251,760.25-2.12%172
Aug 11, 20251,771.001,835.001,771.001,798.301,798.30-1.04%257
Aug 8, 20251,853.001,882.101,801.051,817.251,817.25-3.80%198
Aug 7, 20251,915.001,969.951,879.001,889.051,889.05-2.39%239
Aug 6, 20251,967.352,009.001,916.051,935.401,935.40-1.62%314
Aug 5, 20252,048.002,048.001,915.001,967.301,967.300.04%241
Aug 4, 20252,009.202,099.951,950.051,966.451,966.45-4.08%238
Aug 1, 20252,125.152,179.952,003.052,050.202,050.20-4.11%355
Jul 31, 20252,224.952,224.952,100.102,138.002,138.00-3.91%290
Jul 30, 20252,310.002,354.852,200.002,224.952,224.95-2.74%342
Jul 29, 20252,413.002,413.002,200.002,287.702,287.70-4.72%315
Jul 28, 20252,549.952,549.952,355.002,401.002,401.00-1.95%281
Jul 25, 20252,500.002,539.952,430.052,448.802,448.80-2.15%335
Jul 24, 20252,475.052,530.002,475.002,502.552,502.55-0.16%114
Jul 23, 20252,537.952,537.952,481.002,506.502,506.500.30%42
Jul 22, 20252,475.052,600.002,475.052,498.902,498.90-0.90%58
Jul 21, 20252,501.052,546.752,475.002,521.652,521.650.74%89
Jul 18, 20252,625.002,630.202,500.002,503.052,503.05-2.93%684
Jul 17, 20252,530.002,599.952,512.052,578.602,578.602.70%259
Jul 16, 20252,477.902,575.002,450.002,510.752,510.75-0.62%326
Jul 15, 20252,550.002,609.952,475.002,526.352,526.350.94%159
Jul 14, 20252,539.602,577.852,450.002,502.702,502.70-1.56%257
Jul 11, 20252,585.002,600.002,526.002,542.252,542.25-0.52%177
Jul 10, 20252,617.852,617.852,533.602,555.502,555.50-0.53%175
Jul 9, 20252,644.952,644.952,535.002,569.002,569.00-0.41%153
Jul 8, 20252,596.052,610.002,525.252,579.652,579.65-0.65%152
Jul 7, 20252,600.002,678.802,582.002,596.502,596.50-1.29%197
Jul 4, 20252,740.002,740.002,606.352,630.552,630.551.23%220
Jul 3, 20252,612.302,659.952,571.152,598.702,598.70-0.51%403
Jul 2, 20252,849.952,849.952,581.002,611.902,611.90-0.69%298
Jul 1, 20252,630.002,647.952,561.152,630.002,630.001.93%162
Jun 30, 20252,639.002,648.002,565.002,580.252,580.25-2.23%196
Jun 27, 20252,598.452,647.952,583.052,639.002,639.000.71%169
Jun 26, 20252,688.002,688.002,598.002,620.402,620.40-264
Jun 25, 20252,680.052,726.952,602.352,620.402,620.40-2.02%294
Jun 24, 20252,800.002,800.002,520.102,674.452,674.45-1.39%246
Jun 23, 20252,860.002,860.002,705.002,712.202,712.20-0.53%135
Jun 20, 20252,799.952,799.952,704.152,726.602,726.60-0.86%166
Jun 19, 20252,885.002,885.002,736.052,750.252,750.25-1.77%181