National Standard (India) Limited (BOM:504882)
India · Delayed Price · Currency is INR 102.50
-2.35 (-2.24%)
At close: Oct 23, 2026
National Standard (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 109.95 | 110.05 | 100.05 | 102.50 | 102.50 | -2.24% | 5,203 |
| Oct 22, 2026 | 100.20 | 105.00 | 100.00 | 104.85 | 104.85 | 1.60% | 5,973 |
| Oct 21, 2026 | 109.00 | 109.00 | 100.10 | 103.20 | 103.20 | -1.29% | 1,519 |
| Oct 19, 2026 | 104.05 | 105.95 | 103.00 | 104.55 | 104.55 | -2.83% | 185 |
| Oct 16, 2026 | 108.00 | 110.50 | 105.00 | 107.60 | 107.60 | 1.37% | 11,438 |
| Oct 15, 2026 | 108.90 | 108.90 | 106.00 | 106.15 | 106.15 | -0.70% | 1,457 |
| Oct 14, 2026 | 107.20 | 108.00 | 105.00 | 106.90 | 106.90 | -0.28% | 215 |
| Oct 13, 2026 | 103.00 | 113.00 | 103.00 | 107.20 | 107.20 | -1.06% | 1,811 |
| Oct 12, 2026 | 104.50 | 108.50 | 104.50 | 108.35 | 108.35 | 2.22% | 17,328 |
| Oct 9, 2026 | 105.10 | 106.80 | 100.10 | 106.00 | 106.00 | 0.90% | 1,663 |
| Oct 8, 2026 | 107.55 | 110.50 | 104.85 | 105.05 | 105.05 | -4.80% | 9,112 |
| Oct 7, 2026 | 116.95 | 116.95 | 109.80 | 110.35 | 110.35 | -1.74% | 1,232 |
| Oct 6, 2026 | 117.30 | 117.30 | 110.00 | 112.30 | 112.30 | -0.04% | 1,269 |
| Oct 5, 2026 | 115.65 | 117.80 | 111.60 | 112.35 | 112.35 | -2.81% | 1,184 |
| Oct 1, 2026 | 117.00 | 117.00 | 111.00 | 115.60 | 115.60 | 1.67% | 477 |
| Sep 30, 2026 | 118.50 | 118.50 | 112.95 | 113.70 | 113.70 | -2.57% | 687 |
| Sep 29, 2026 | 115.55 | 116.85 | 110.50 | 116.70 | 116.70 | 1.04% | 1,760 |
| Sep 28, 2026 | 115.90 | 117.95 | 113.00 | 115.50 | 115.50 | -0.60% | 5,371 |
| Sep 25, 2026 | 117.00 | 117.00 | 113.80 | 116.20 | 116.20 | 0.91% | 10,960 |
| Sep 24, 2026 | 113.40 | 115.45 | 109.65 | 115.15 | 115.15 | 1.05% | 10,205 |
| Sep 23, 2026 | 115.00 | 117.00 | 112.25 | 113.95 | 113.95 | -1.26% | 2,408 |
| Sep 22, 2026 | 115.10 | 115.50 | 110.00 | 115.40 | 115.40 | 0.39% | 2,958 |
| Sep 21, 2026 | 111.90 | 115.10 | 108.55 | 114.95 | 114.95 | 4.07% | 4,972 |
| Sep 18, 2026 | 114.50 | 116.95 | 110.45 | 110.45 | 110.45 | -1.16% | 219 |
| Sep 17, 2026 | 109.00 | 112.90 | 108.50 | 111.75 | 111.75 | 1.96% | 2,386 |
| Sep 16, 2026 | 116.55 | 116.55 | 108.20 | 109.60 | 109.60 | -3.73% | 1,668 |
| Sep 15, 2026 | 111.00 | 114.65 | 106.30 | 113.85 | 113.85 | 4.26% | 12,962 |
| Sep 11, 2026 | 118.30 | 118.30 | 108.65 | 109.20 | 109.20 | -4.50% | 4,841 |
| Sep 10, 2026 | 119.90 | 119.90 | 112.80 | 114.35 | 114.35 | 0.13% | 6,023 |
| Sep 9, 2026 | 113.00 | 115.10 | 110.00 | 114.20 | 114.20 | 4.15% | 12,821 |
| Sep 8, 2026 | 109.55 | 109.65 | 102.85 | 109.65 | 109.65 | 4.98% | 1,907 |
| Sep 7, 2026 | 105.20 | 108.00 | 103.60 | 104.45 | 104.45 | -3.29% | 2,766 |
| Sep 4, 2026 | 103.45 | 108.00 | 103.45 | 108.00 | 108.00 | 3.35% | 1,240 |
| Sep 3, 2026 | 107.95 | 107.95 | 100.00 | 104.50 | 104.50 | 0.43% | 14,010 |
| Sep 2, 2026 | 107.70 | 107.70 | 103.10 | 104.05 | 104.05 | -1.09% | 4,798 |
| Sep 1, 2026 | 113.90 | 113.90 | 104.10 | 105.20 | 105.20 | -3.04% | 32,540 |
| Aug 31, 2026 | 103.70 | 108.50 | 101.00 | 108.50 | 108.50 | 4.98% | 10,788 |
| Aug 28, 2026 | 99.30 | 104.90 | 99.30 | 103.35 | 103.35 | -1.10% | 13,872 |
| Aug 27, 2026 | 104.90 | 107.20 | 104.50 | 104.50 | 104.50 | -5.00% | 3,201 |
| Aug 26, 2026 | 111.00 | 115.50 | 110.00 | 110.00 | 110.00 | -4.97% | 17,578 |
| Aug 25, 2026 | 115.75 | 117.60 | 115.75 | 115.75 | 115.75 | -4.97% | 9,781 |
| Aug 24, 2026 | 128.50 | 131.95 | 121.80 | 121.80 | 121.80 | -4.99% | 11,618 |
| Aug 21, 2026 | 141.60 | 141.60 | 128.20 | 128.20 | 128.20 | -4.97% | 45,241 |
| Aug 20, 2026 | 122.10 | 134.90 | 122.10 | 134.90 | 134.90 | 4.98% | 51,388 |
| 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 |