National Standard (India) Limited (BOM:504882)
India · Delayed Price · Currency is INR 306.55
-16.10 (-4.99%)
At close: Jul 27, 2026
National Standard (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 306.55 | 306.55 | 306.55 | 306.55 | 306.55 | -4.99% | 62 |
| Jul 24, 2026 | 322.65 | 322.65 | 322.65 | 322.65 | 322.65 | -4.99% | 118 |
| Jul 23, 2026 | 339.60 | 339.60 | 339.60 | 339.60 | 339.60 | -4.99% | 790 |
| Jul 22, 2026 | 357.45 | 357.45 | 357.45 | 357.45 | 357.45 | -5.00% | 3,104 |
| Jul 21, 2026 | 376.25 | 376.25 | 376.25 | 376.25 | 376.25 | -5.00% | 239 |
| Jul 20, 2026 | 396.05 | 396.05 | 396.05 | 396.05 | 396.05 | -4.99% | 721 |
| Jul 17, 2026 | 416.85 | 416.85 | 416.85 | 416.85 | 416.85 | -4.99% | 10,018 |
| Jul 16, 2026 | 438.95 | 438.95 | 438.75 | 438.75 | 438.75 | -4.99% | 7,966 |
| Jul 15, 2026 | 461.80 | 461.80 | 461.80 | 461.80 | 461.80 | -5.00% | 312 |
| Jul 14, 2026 | 486.10 | 486.10 | 486.10 | 486.10 | 486.10 | -4.99% | 1,800 |
| Jul 13, 2026 | 511.65 | 511.65 | 511.65 | 511.65 | 511.65 | -4.99% | 396 |
| Jul 10, 2026 | 538.55 | 538.55 | 538.55 | 538.55 | 538.55 | -4.99% | 581 |
| Jul 9, 2026 | 585.15 | 616.55 | 566.85 | 566.85 | 566.85 | -10.00% | 20,467 |
| Jul 8, 2026 | 640.00 | 677.85 | 629.80 | 629.80 | 629.80 | -10.00% | 23,479 |
| Jul 7, 2026 | 699.75 | 750.00 | 699.75 | 699.75 | 699.75 | -9.99% | 6,002 |
| Jul 6, 2026 | 942.00 | 960.00 | 777.45 | 777.45 | 777.45 | -20.00% | 25,767 |
| Jul 3, 2026 | 1,171.80 | 1,176.00 | 971.80 | 971.80 | 971.80 | -20.00% | 3,656 |
| Jul 2, 2026 | 1,202.00 | 1,247.50 | 1,157.00 | 1,214.75 | 1,214.75 | -6.27% | 98 |
| Jul 1, 2026 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | -0.15% | 2 |
| Jun 30, 2026 | 1,300.20 | 1,300.20 | 1,298.00 | 1,298.00 | 1,298.00 | 8.17% | 3 |
| Jun 29, 2026 | 1,223.40 | 1,226.00 | 1,200.00 | 1,200.00 | 1,200.00 | -1.82% | 24 |
| Jun 25, 2026 | 1,228.00 | 1,228.00 | 1,215.00 | 1,222.20 | 1,222.20 | -0.07% | 5 |
| Jun 23, 2026 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | - | 2 |
| Jun 18, 2026 | 1,224.05 | 1,224.05 | 1,202.90 | 1,223.00 | 1,223.00 | 1.91% | 4 |
| Jun 17, 2026 | 1,200.05 | 1,200.05 | 1,200.05 | 1,200.05 | 1,200.05 | 0.88% | 1 |
| Jun 12, 2026 | 1,200.00 | 1,200.00 | 1,165.00 | 1,189.55 | 1,189.55 | 1.92% | 54 |
| Jun 11, 2026 | 1,170.00 | 1,170.00 | 1,160.00 | 1,167.15 | 1,167.15 | 0.62% | 5 |
| Jun 10, 2026 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | -3.33% | 1 |
| Jun 9, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 1 |
| Jun 8, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 4 |
| Jun 5, 2026 | 1,240.00 | 1,240.05 | 1,200.00 | 1,200.00 | 1,200.00 | -2.83% | 26 |
| Jun 3, 2026 | 1,242.00 | 1,242.00 | 1,235.00 | 1,235.00 | 1,235.00 | -0.40% | 42 |
| Jun 2, 2026 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 5.16% | 12 |
| Jun 1, 2026 | 1,207.95 | 1,209.00 | 1,174.00 | 1,179.15 | 1,179.15 | -5.59% | 16 |
| May 25, 2026 | 1,220.00 | 1,249.00 | 1,220.00 | 1,249.00 | 1,249.00 | 2.92% | 24 |
| May 22, 2026 | 1,199.20 | 1,219.00 | 1,199.20 | 1,213.55 | 1,213.55 | 2.71% | 10 |
| May 21, 2026 | 1,030.00 | 1,200.00 | 1,030.00 | 1,181.50 | 1,181.50 | 4.84% | 93 |
| May 20, 2026 | 1,225.00 | 1,250.00 | 1,126.00 | 1,127.00 | 1,127.00 | -1.49% | 74 |
| May 19, 2026 | 1,097.00 | 1,180.00 | 1,097.00 | 1,144.00 | 1,144.00 | 4.17% | 214 |
| May 18, 2026 | 1,182.00 | 1,197.75 | 1,071.15 | 1,098.25 | 1,098.25 | -7.41% | 58 |
| May 15, 2026 | 1,122.80 | 1,209.00 | 1,122.80 | 1,186.20 | 1,186.20 | -1.29% | 327 |
| May 14, 2026 | 1,270.00 | 1,270.00 | 1,152.55 | 1,201.75 | 1,201.75 | -5.06% | 171 |
| May 13, 2026 | 1,295.00 | 1,295.00 | 1,242.00 | 1,265.85 | 1,265.85 | -1.64% | 175 |
| May 12, 2026 | 1,290.10 | 1,438.90 | 1,270.05 | 1,286.95 | 1,286.95 | -2.26% | 89 |
| May 11, 2026 | 1,410.00 | 1,410.00 | 1,305.00 | 1,316.65 | 1,316.65 | -3.10% | 99 |
| May 8, 2026 | 1,414.55 | 1,435.00 | 1,355.10 | 1,358.80 | 1,358.80 | -3.70% | 230 |
| May 7, 2026 | 1,425.00 | 1,440.00 | 1,400.05 | 1,411.00 | 1,411.00 | 0.79% | 113 |
| May 6, 2026 | 1,418.90 | 1,450.80 | 1,385.00 | 1,400.00 | 1,400.00 | 0.22% | 58 |
| May 5, 2026 | 1,391.00 | 1,409.00 | 1,355.10 | 1,396.95 | 1,396.95 | 3.08% | 66 |
| May 4, 2026 | 1,382.40 | 1,418.00 | 1,344.55 | 1,355.20 | 1,355.20 | 1.04% | 18 |