National Fittings Limited (BOM:531289)
India · Delayed Price · Currency is INR 170.60
-3.95 (-2.26%)
At close: Aug 21, 2026
National Fittings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 179.80 | 179.80 | 165.50 | 170.60 | 170.60 | -2.26% | 38,605 |
| Aug 20, 2026 | 187.00 | 188.00 | 171.10 | 174.55 | 174.55 | -3.99% | 58,606 |
| Aug 19, 2026 | 171.95 | 185.75 | 171.95 | 181.80 | 181.80 | 6.85% | 70,356 |
| Aug 18, 2026 | 172.00 | 172.00 | 165.50 | 170.15 | 170.15 | 1.31% | 14,121 |
| Aug 17, 2026 | 171.95 | 171.95 | 165.50 | 167.95 | 167.95 | 2.35% | 28,991 |
| Aug 14, 2026 | 164.00 | 165.30 | 157.70 | 164.10 | 164.10 | 0.43% | 14,293 |
| Aug 13, 2026 | 171.90 | 171.90 | 161.70 | 163.40 | 163.40 | -0.88% | 11,056 |
| Aug 12, 2026 | 172.00 | 172.00 | 160.00 | 164.85 | 164.85 | -2.92% | 14,176 |
| Aug 11, 2026 | 172.00 | 172.00 | 165.30 | 169.80 | 169.80 | 0.44% | 7,803 |
| Aug 10, 2026 | 176.95 | 176.95 | 168.00 | 169.05 | 169.05 | -0.76% | 4,816 |
| Aug 7, 2026 | 179.40 | 179.45 | 169.35 | 170.35 | 170.35 | 4.41% | 71,337 |
| Aug 6, 2026 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | 4.99% | 3,264 |
| Aug 5, 2026 | 146.50 | 155.40 | 146.50 | 155.40 | 155.40 | 5.00% | 8,912 |
| Aug 4, 2026 | 150.80 | 151.90 | 147.50 | 148.00 | 148.00 | 0.07% | 4,613 |
| Aug 3, 2026 | 148.75 | 151.45 | 146.00 | 147.90 | 147.90 | -0.57% | 2,875 |
| Jul 31, 2026 | 155.95 | 155.95 | 146.30 | 148.75 | 148.75 | -2.46% | 3,931 |
| Jul 30, 2026 | 159.00 | 159.00 | 151.10 | 152.50 | 152.50 | -1.64% | 1,882 |
| Jul 29, 2026 | 157.90 | 157.90 | 148.00 | 155.05 | 155.05 | 1.34% | 2,526 |
| Jul 28, 2026 | 153.00 | 153.65 | 150.95 | 153.00 | 153.00 | 0.03% | 12,200 |
| Jul 27, 2026 | 154.10 | 159.10 | 151.35 | 152.95 | 152.95 | -0.75% | 5,338 |
| Jul 24, 2026 | 156.95 | 159.40 | 153.00 | 154.10 | 154.10 | -1.82% | 2,609 |
| Jul 23, 2026 | 155.15 | 156.95 | 155.00 | 156.95 | 156.95 | 1.26% | 199 |
| Jul 22, 2026 | 154.00 | 155.50 | 154.00 | 155.00 | 155.00 | 0.94% | 7,950 |
| Jul 21, 2026 | 155.00 | 155.85 | 153.35 | 153.55 | 153.55 | -1.82% | 1,148 |
| Jul 20, 2026 | 160.00 | 160.00 | 156.30 | 156.40 | 156.40 | -4.92% | 3,923 |
| Jul 17, 2026 | 175.85 | 175.85 | 163.05 | 164.50 | 164.50 | -1.79% | 6,332 |
| Jul 16, 2026 | 160.50 | 167.50 | 159.55 | 167.50 | 167.50 | 4.98% | 12,080 |
| Jul 15, 2026 | 155.00 | 160.00 | 150.20 | 159.55 | 159.55 | 2.11% | 12,741 |
| Jul 14, 2026 | 154.45 | 157.50 | 152.30 | 156.25 | 156.25 | 2.86% | 6,270 |
| Jul 13, 2026 | 154.90 | 154.90 | 149.95 | 151.90 | 151.90 | -0.72% | 21,520 |
| Jul 10, 2026 | 148.00 | 153.00 | 147.95 | 153.00 | 153.00 | 2.00% | 12,295 |
| Jul 9, 2026 | 149.00 | 152.70 | 145.95 | 150.00 | 150.00 | 0.33% | 7,587 |
| Jul 8, 2026 | 153.50 | 153.50 | 147.50 | 149.50 | 149.50 | -0.99% | 3,234 |
| Jul 7, 2026 | 150.10 | 151.00 | 147.70 | 151.00 | 151.00 | 0.60% | 611 |
| Jul 6, 2026 | 149.00 | 152.80 | 146.20 | 150.10 | 150.10 | 1.76% | 5,334 |
| Jul 3, 2026 | 150.05 | 150.80 | 141.30 | 147.50 | 147.50 | -0.81% | 20,704 |
| Jul 2, 2026 | 158.50 | 158.50 | 146.80 | 148.70 | 148.70 | -3.75% | 28,689 |
| Jul 1, 2026 | 155.75 | 155.75 | 150.00 | 154.50 | 154.50 | 0.46% | 20,853 |
| Jun 30, 2026 | 153.40 | 155.95 | 153.35 | 153.80 | 153.80 | -1.41% | 1,402 |
| Jun 29, 2026 | 153.15 | 156.80 | 153.15 | 156.00 | 156.00 | -0.73% | 1,362 |
| Jun 25, 2026 | 157.00 | 158.05 | 153.15 | 157.15 | 157.15 | 0.61% | 5,797 |
| Jun 24, 2026 | 157.35 | 158.40 | 155.00 | 156.20 | 156.20 | 2.09% | 7,656 |
| Jun 23, 2026 | 158.00 | 160.00 | 152.05 | 153.00 | 153.00 | -3.86% | 9,958 |
| Jun 22, 2026 | 163.65 | 163.65 | 155.00 | 159.15 | 159.15 | 1.76% | 6,876 |
| Jun 19, 2026 | 158.00 | 159.50 | 155.15 | 156.40 | 156.40 | -1.01% | 946 |
| Jun 18, 2026 | 164.90 | 164.90 | 155.00 | 158.00 | 158.00 | -1.25% | 5,329 |
| Jun 17, 2026 | 165.55 | 165.55 | 157.55 | 160.00 | 160.00 | 1.23% | 3,330 |
| Jun 16, 2026 | 160.00 | 160.00 | 155.70 | 158.05 | 158.05 | -1.22% | 512 |
| Jun 15, 2026 | 155.30 | 160.85 | 154.70 | 160.00 | 160.00 | 2.17% | 5,977 |
| Jun 12, 2026 | 161.00 | 161.00 | 150.60 | 156.60 | 156.60 | 1.69% | 7,258 |