National Standard (India) Limited (BOM:504882)
India · Delayed Price · Currency is INR 109.65
+5.20 (4.98%)
At close: Sep 8, 2026
National Standard (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |