National Fittings Limited (BOM:531289)
India · Delayed Price · Currency is INR 140.40
-2.20 (-1.54%)
At close: May 6, 2026
National Fittings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 141.55 | 146.95 | 141.55 | 144.90 | 144.90 | 3.21% | 2,197 |
| May 6, 2026 | 144.00 | 146.05 | 140.00 | 140.40 | 140.40 | -1.54% | 9,854 |
| May 5, 2026 | 151.95 | 151.95 | 141.20 | 142.60 | 142.60 | -1.49% | 909 |
| May 4, 2026 | 151.80 | 151.80 | 133.60 | 144.75 | 144.75 | -4.64% | 35,667 |
| Apr 30, 2026 | 155.00 | 155.00 | 151.30 | 151.80 | 151.80 | -0.85% | 349 |
| Apr 29, 2026 | 154.00 | 158.00 | 153.10 | 153.10 | 153.10 | -0.10% | 855 |
| Apr 28, 2026 | 156.45 | 156.45 | 152.00 | 153.25 | 153.25 | -3.04% | 2,457 |
| Apr 27, 2026 | 155.00 | 161.00 | 155.00 | 158.05 | 158.05 | 0.60% | 1,442 |
| Apr 24, 2026 | 162.50 | 162.50 | 156.00 | 157.10 | 157.10 | -1.66% | 648 |
| Apr 23, 2026 | 162.15 | 163.00 | 158.00 | 159.75 | 159.75 | -1.45% | 4,145 |
| Apr 22, 2026 | 163.60 | 163.65 | 161.25 | 162.10 | 162.10 | -0.80% | 1,248 |
| Apr 21, 2026 | 171.90 | 171.90 | 160.30 | 163.40 | 163.40 | -3.83% | 759 |
| Apr 20, 2026 | 162.60 | 178.70 | 162.60 | 169.90 | 169.90 | 4.36% | 10,163 |
| Apr 17, 2026 | 160.35 | 168.50 | 160.00 | 162.80 | 162.80 | -3.61% | 1,375 |
| Apr 16, 2026 | 160.00 | 168.90 | 160.00 | 168.90 | 168.90 | 6.93% | 6,290 |
| Apr 15, 2026 | 159.00 | 159.00 | 156.50 | 157.95 | 157.95 | 1.22% | 1,245 |
| Apr 13, 2026 | 155.00 | 159.65 | 155.00 | 156.05 | 156.05 | 1.04% | 1,304 |
| Apr 10, 2026 | 159.65 | 159.65 | 154.00 | 154.45 | 154.45 | -3.26% | 1,334 |
| Apr 9, 2026 | 156.50 | 161.85 | 155.00 | 159.65 | 159.65 | 2.24% | 305 |
| Apr 8, 2026 | 160.00 | 162.00 | 155.00 | 156.15 | 156.15 | 0.74% | 899 |
| Apr 7, 2026 | 155.00 | 155.00 | 152.00 | 155.00 | 155.00 | -1.27% | 251 |
| Apr 6, 2026 | 150.00 | 157.00 | 150.00 | 157.00 | 157.00 | 6.80% | 123 |
| Apr 2, 2026 | 149.50 | 150.00 | 147.00 | 147.00 | 147.00 | -1.67% | 1,060 |
| Apr 1, 2026 | 147.00 | 159.60 | 145.05 | 149.50 | 149.50 | 1.46% | 3,555 |
| Mar 30, 2026 | 152.60 | 155.05 | 145.00 | 147.35 | 147.35 | -4.63% | 15,634 |
| Mar 27, 2026 | 159.95 | 160.05 | 154.15 | 154.50 | 154.50 | -4.75% | 8,271 |
| Mar 25, 2026 | 155.00 | 164.00 | 154.00 | 162.20 | 162.20 | 5.22% | 4,724 |
| Mar 24, 2026 | 159.95 | 159.95 | 152.30 | 154.15 | 154.15 | -2.37% | 1,155 |
| Mar 23, 2026 | 158.05 | 161.50 | 156.00 | 157.90 | 157.90 | -0.32% | 2,359 |
| Mar 20, 2026 | 162.10 | 162.10 | 157.25 | 158.40 | 158.40 | -1.31% | 488 |
| Mar 19, 2026 | 167.80 | 167.80 | 160.35 | 160.50 | 160.50 | -2.85% | 52 |
| Mar 18, 2026 | 161.00 | 168.70 | 161.00 | 165.20 | 165.20 | 3.25% | 1,335 |
| Mar 17, 2026 | 160.00 | 160.00 | 157.30 | 160.00 | 160.00 | - | 1,363 |
| Mar 16, 2026 | 165.00 | 165.10 | 157.95 | 160.00 | 160.00 | -3.03% | 1,980 |
| Mar 13, 2026 | 156.65 | 169.50 | 156.65 | 165.00 | 165.00 | 5.53% | 26,923 |
| Mar 12, 2026 | 160.00 | 163.90 | 156.15 | 156.35 | 156.35 | -1.17% | 258 |
| Mar 11, 2026 | 158.00 | 161.85 | 156.00 | 158.20 | 158.20 | 0.41% | 1,352 |
| Mar 10, 2026 | 172.70 | 172.70 | 156.00 | 157.55 | 157.55 | -0.94% | 1,699 |
| Mar 9, 2026 | 152.60 | 182.00 | 152.60 | 159.05 | 159.05 | -0.81% | 10,546 |
| Mar 6, 2026 | 170.00 | 170.00 | 158.00 | 160.35 | 160.35 | -2.40% | 1,902 |
| Mar 5, 2026 | 167.00 | 167.00 | 158.00 | 164.30 | 164.30 | 3.99% | 2,238 |
| Mar 4, 2026 | 174.00 | 174.00 | 152.00 | 158.00 | 158.00 | -1.25% | 1,393 |
| Mar 2, 2026 | 160.00 | 163.00 | 150.00 | 160.00 | 160.00 | - | 7,785 |
| Feb 27, 2026 | 160.05 | 166.90 | 160.00 | 160.00 | 160.00 | -0.44% | 2,038 |
| Feb 26, 2026 | 162.15 | 162.15 | 160.00 | 160.70 | 160.70 | -1.38% | 1,375 |
| Feb 25, 2026 | 163.00 | 163.00 | 160.00 | 162.95 | 162.95 | 0.18% | 4,060 |
| Feb 24, 2026 | 180.00 | 180.00 | 157.00 | 162.65 | 162.65 | 4.83% | 8,583 |
| Feb 23, 2026 | 160.25 | 160.45 | 155.15 | 155.15 | 155.15 | -3.84% | 4,949 |
| Feb 20, 2026 | 161.00 | 164.00 | 160.00 | 161.35 | 161.35 | 0.12% | 633 |
| Feb 19, 2026 | 174.00 | 174.00 | 160.20 | 161.15 | 161.15 | -1.68% | 1,333 |