National Fittings Limited (BOM:531289)
India · Delayed Price · Currency is INR 180.25
-5.50 (-2.96%)
At close: Sep 12, 2025
National Fittings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 184.00 | 191.90 | 181.65 | 188.30 | 188.30 | 1.48% | 7,947 |
| Sep 16, 2025 | 185.10 | 189.00 | 182.00 | 185.55 | 185.55 | -0.22% | 6,381 |
| Sep 15, 2025 | 180.00 | 189.25 | 178.00 | 185.95 | 185.95 | 3.16% | 16,248 |
| Sep 12, 2025 | 186.75 | 186.75 | 178.50 | 180.25 | 180.25 | -3.48% | 1,754 |
| Sep 11, 2025 | 184.00 | 188.45 | 177.00 | 186.75 | 185.75 | 0.48% | 4,060 |
| Sep 10, 2025 | 190.00 | 190.00 | 178.50 | 185.85 | 184.86 | 0.68% | 1,934 |
| Sep 9, 2025 | 183.80 | 185.30 | 175.95 | 184.60 | 183.61 | 4.59% | 13,220 |
| Sep 8, 2025 | 172.80 | 176.50 | 166.80 | 176.50 | 175.56 | 5.00% | 12,002 |
| Sep 5, 2025 | 170.00 | 173.00 | 167.50 | 168.10 | 167.20 | -0.88% | 3,881 |
| Sep 4, 2025 | 171.50 | 171.50 | 169.50 | 169.60 | 168.69 | -0.53% | 1,627 |
| Sep 3, 2025 | 173.00 | 173.00 | 170.00 | 170.50 | 169.59 | -1.45% | 4,287 |
| Sep 2, 2025 | 178.00 | 178.00 | 170.00 | 173.00 | 172.07 | 1.62% | 1,186 |
| Sep 1, 2025 | 164.05 | 171.45 | 164.05 | 170.25 | 169.34 | -0.73% | 3,024 |
| Aug 29, 2025 | 172.95 | 172.95 | 165.00 | 171.50 | 170.58 | -0.84% | 771 |
| Aug 28, 2025 | 171.50 | 172.95 | 166.60 | 172.95 | 172.02 | -0.32% | 53 |
| Aug 26, 2025 | 173.90 | 174.00 | 167.10 | 173.50 | 172.57 | -0.91% | 424 |
| Aug 25, 2025 | 166.00 | 175.90 | 165.00 | 175.10 | 174.16 | 4.47% | 3,942 |
| Aug 22, 2025 | 170.80 | 170.80 | 167.05 | 167.60 | 166.70 | -1.82% | 512 |
| Aug 21, 2025 | 176.95 | 176.95 | 170.60 | 170.70 | 169.79 | -1.61% | 1,524 |
| Aug 20, 2025 | 180.50 | 180.50 | 169.05 | 173.50 | 172.57 | -2.25% | 3,729 |
| Aug 19, 2025 | 180.00 | 180.00 | 172.50 | 177.50 | 176.55 | 3.11% | 1,563 |
| Aug 18, 2025 | 181.00 | 181.00 | 171.20 | 172.15 | 171.23 | -0.23% | 5,035 |
| Aug 14, 2025 | 174.00 | 174.95 | 165.55 | 172.55 | 171.63 | -0.83% | 1,457 |
| Aug 13, 2025 | 174.15 | 175.00 | 170.05 | 174.00 | 173.07 | 0.40% | 572 |
| Aug 12, 2025 | 173.00 | 173.30 | 170.05 | 173.30 | 172.37 | -0.46% | 164 |
| Aug 11, 2025 | 172.50 | 180.00 | 172.50 | 174.10 | 173.17 | -3.28% | 726 |
| Aug 8, 2025 | 178.80 | 180.00 | 175.00 | 180.00 | 179.04 | 0.67% | 2,001 |
| Aug 7, 2025 | 182.25 | 182.25 | 175.20 | 178.80 | 177.84 | -2.38% | 417 |
| Aug 6, 2025 | 187.00 | 187.00 | 175.00 | 183.15 | 182.17 | 1.86% | 1,772 |
| Aug 5, 2025 | 184.75 | 184.75 | 175.55 | 179.80 | 178.84 | -1.72% | 828 |
| Aug 4, 2025 | 187.00 | 187.00 | 175.00 | 182.95 | 181.97 | 1.78% | 1,344 |
| Aug 1, 2025 | 180.00 | 186.05 | 173.55 | 179.75 | 178.79 | 0.95% | 10,202 |
| Jul 31, 2025 | 168.80 | 178.05 | 168.80 | 178.05 | 177.10 | 4.98% | 6,706 |
| Jul 30, 2025 | 175.95 | 178.00 | 166.20 | 169.60 | 168.69 | -0.88% | 2,518 |
| Jul 29, 2025 | 166.10 | 172.95 | 166.10 | 171.10 | 170.18 | 3.01% | 1,745 |
| Jul 28, 2025 | 179.00 | 179.00 | 164.25 | 166.10 | 165.21 | -3.91% | 5,481 |
| Jul 25, 2025 | 175.80 | 179.00 | 170.70 | 172.85 | 171.92 | 0.26% | 4,185 |
| Jul 24, 2025 | 175.00 | 177.00 | 171.00 | 172.40 | 171.48 | 0.47% | 10,572 |
| Jul 23, 2025 | 176.50 | 180.00 | 170.90 | 171.60 | 170.68 | -2.78% | 1,679 |
| Jul 22, 2025 | 177.60 | 179.95 | 172.10 | 176.50 | 175.56 | 2.62% | 1,660 |
| Jul 21, 2025 | 175.30 | 180.30 | 170.00 | 172.00 | 171.08 | 0.15% | 1,973 |
| Jul 18, 2025 | 170.00 | 179.20 | 170.00 | 171.75 | 170.83 | -1.63% | 2,817 |
| Jul 17, 2025 | 173.00 | 179.40 | 170.05 | 174.60 | 173.67 | 0.52% | 1,515 |
| Jul 16, 2025 | 179.40 | 179.40 | 173.00 | 173.70 | 172.77 | - | 753 |
| Jul 15, 2025 | 173.10 | 178.00 | 173.10 | 173.70 | 172.77 | 0.35% | 574 |
| Jul 14, 2025 | 175.20 | 178.10 | 166.60 | 173.10 | 172.17 | 0.61% | 1,246 |
| Jul 11, 2025 | 176.95 | 176.95 | 169.35 | 172.05 | 171.13 | -2.77% | 2,279 |
| Jul 10, 2025 | 174.90 | 177.00 | 172.00 | 176.95 | 176.00 | 3.18% | 1,167 |
| Jul 9, 2025 | 172.00 | 176.50 | 171.00 | 171.50 | 170.58 | 0.12% | 2,472 |
| Jul 8, 2025 | 170.30 | 180.00 | 170.30 | 171.30 | 170.38 | -2.11% | 3,508 |