National Standard (India) Limited (BOM:504882)
India · Delayed Price · Currency is INR 1,249.00
+35.45 (2.92%)
At close: May 25, 2026
National Standard (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 1,320.00 | 1,405.00 | 1,290.05 | 1,341.20 | 1,341.20 | -1.38% | 61 |
| Apr 29, 2026 | 1,396.60 | 1,433.90 | 1,360.00 | 1,360.00 | 1,360.00 | -0.19% | 42 |
| Apr 28, 2026 | 1,401.40 | 1,405.00 | 1,340.05 | 1,362.55 | 1,362.55 | -0.98% | 118 |
| Apr 27, 2026 | 1,402.20 | 1,478.00 | 1,360.05 | 1,376.00 | 1,376.00 | 1.18% | 160 |
| Apr 24, 2026 | 1,405.00 | 1,405.00 | 1,360.00 | 1,360.00 | 1,360.00 | -3.16% | 11 |
| Apr 23, 2026 | 1,410.00 | 1,410.00 | 1,404.40 | 1,404.40 | 1,404.40 | - | 50 |
| Apr 22, 2026 | 1,390.00 | 1,404.40 | 1,390.00 | 1,404.40 | 1,404.40 | -2.73% | 35 |
| Apr 21, 2026 | 1,397.70 | 1,445.00 | 1,397.70 | 1,443.85 | 1,443.85 | 2.75% | 29 |
| Apr 20, 2026 | 1,450.00 | 1,450.00 | 1,387.00 | 1,405.15 | 1,405.15 | -1.01% | 101 |
| Apr 17, 2026 | 1,401.00 | 1,474.95 | 1,400.45 | 1,419.50 | 1,419.50 | 0.78% | 63 |
| Apr 16, 2026 | 1,411.00 | 1,478.80 | 1,400.95 | 1,408.45 | 1,408.45 | 0.54% | 313 |
| Apr 15, 2026 | 1,385.00 | 1,425.00 | 1,385.00 | 1,400.95 | 1,400.95 | 3.77% | 131 |
| Apr 13, 2026 | 1,345.00 | 1,350.00 | 1,336.00 | 1,350.00 | 1,350.00 | -2.16% | 28 |
| Apr 10, 2026 | 1,378.05 | 1,489.00 | 1,371.05 | 1,379.80 | 1,379.80 | -1.26% | 124 |
| Apr 9, 2026 | 1,340.85 | 1,417.85 | 1,305.35 | 1,397.35 | 1,397.35 | 6.30% | 96 |
| Apr 8, 2026 | 1,350.00 | 1,380.00 | 1,300.70 | 1,314.55 | 1,314.55 | 1.06% | 135 |
| Apr 7, 2026 | 1,314.85 | 1,337.00 | 1,288.80 | 1,300.70 | 1,300.70 | 0.90% | 280 |
| Apr 6, 2026 | 1,355.00 | 1,375.00 | 1,281.00 | 1,289.05 | 1,289.05 | -2.23% | 204 |
| Apr 2, 2026 | 1,395.00 | 1,418.20 | 1,300.10 | 1,318.45 | 1,318.45 | -2.39% | 172 |
| Apr 1, 2026 | 1,371.75 | 1,374.90 | 1,280.05 | 1,350.70 | 1,350.70 | 0.43% | 50 |
| Mar 30, 2026 | 1,345.00 | 1,346.20 | 1,344.00 | 1,344.85 | 1,344.85 | -0.10% | 83 |
| Mar 27, 2026 | 1,371.00 | 1,400.00 | 1,330.30 | 1,346.20 | 1,346.20 | -3.86% | 163 |
| Mar 25, 2026 | 1,353.00 | 1,417.00 | 1,320.05 | 1,400.30 | 1,400.30 | 3.73% | 49 |
| Mar 24, 2026 | 1,350.00 | 1,350.05 | 1,350.00 | 1,350.00 | 1,350.00 | - | 32 |
| Mar 23, 2026 | 1,375.00 | 1,409.40 | 1,339.00 | 1,350.00 | 1,350.00 | -4.21% | 35 |
| Mar 20, 2026 | 1,400.00 | 1,440.00 | 1,375.00 | 1,409.40 | 1,409.40 | 0.67% | 66 |
| Mar 19, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.53% | 1 |
| Mar 18, 2026 | 1,320.00 | 1,428.05 | 1,302.05 | 1,407.50 | 1,407.50 | 3.49% | 47 |
| Mar 17, 2026 | 1,370.00 | 1,400.00 | 1,307.45 | 1,360.05 | 1,360.05 | 0.02% | 110 |
| Mar 16, 2026 | 1,332.10 | 1,395.00 | 1,326.90 | 1,359.75 | 1,359.75 | -2.65% | 169 |
| Mar 13, 2026 | 1,389.95 | 1,417.55 | 1,350.05 | 1,396.70 | 1,396.70 | 3.46% | 166 |
| Mar 12, 2026 | 1,310.50 | 1,350.15 | 1,240.00 | 1,350.05 | 1,350.05 | 4.99% | 241 |
| Mar 11, 2026 | 1,321.00 | 1,321.00 | 1,280.80 | 1,285.90 | 1,285.90 | -1.31% | 74 |
| Mar 10, 2026 | 1,255.00 | 1,313.00 | 1,214.10 | 1,303.00 | 1,303.00 | 1.96% | 86 |