National Standard (India) Limited (BOM:504882)
India · Delayed Price · Currency is INR 134.90
+6.40 (4.98%)
At close: Aug 20, 2026
National Standard (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | -4.99% | 9,000 |
| Aug 18, 2026 | 135.25 | 149.45 | 135.25 | 135.25 | 135.25 | -4.99% | 86,108 |
| Aug 17, 2026 | 142.35 | 142.35 | 142.35 | 142.35 | 142.35 | -4.97% | 2,586 |
| Aug 14, 2026 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | -4.98% | 79 |
| Aug 13, 2026 | 157.65 | 157.65 | 157.65 | 157.65 | 157.65 | -4.97% | 118 |
| Aug 12, 2026 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | -4.98% | 11,802 |
| Aug 11, 2026 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | -4.98% | 243 |
| Aug 10, 2026 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | -4.99% | 192 |
| Aug 7, 2026 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | -4.99% | 423 |
| Aug 6, 2026 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | -4.99% | 439 |
| Aug 5, 2026 | 214.25 | 220.00 | 214.25 | 214.25 | 214.25 | -4.99% | 23,407 |
| Aug 4, 2026 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | -4.99% | 459 |
| Aug 3, 2026 | 237.35 | 237.35 | 237.35 | 237.35 | 237.35 | -4.98% | 157 |
| Jul 31, 2026 | 249.80 | 249.80 | 249.80 | 249.80 | 249.80 | -4.98% | 70 |
| Jul 30, 2026 | 262.90 | 262.90 | 262.90 | 262.90 | 262.90 | -4.99% | 3,867 |
| Jul 29, 2026 | 276.70 | 276.70 | 276.70 | 276.70 | 276.70 | -5.00% | 228 |
| Jul 28, 2026 | 291.30 | 291.30 | 291.25 | 291.25 | 291.25 | -4.99% | 656 |
| 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 |