National Fittings Limited (BOM:531289)
India · Delayed Price · Currency is INR 151.00
-6.30 (-4.01%)
At close: May 27, 2026
National Fittings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 169.00 | 169.00 | 157.30 | 157.30 | 157.30 | -9.99% | 38,095 |
| May 25, 2026 | 180.30 | 185.95 | 174.75 | 174.75 | 174.75 | -9.99% | 24,273 |
| May 22, 2026 | 190.00 | 207.95 | 185.35 | 194.15 | 194.15 | 9.10% | 87,223 |
| May 21, 2026 | 193.00 | 193.00 | 166.00 | 177.95 | 177.95 | -2.81% | 17,853 |
| May 20, 2026 | 172.95 | 195.00 | 170.00 | 183.10 | 183.10 | 5.41% | 52,756 |
| May 19, 2026 | 149.95 | 173.90 | 145.00 | 173.70 | 173.70 | 19.83% | 30,240 |
| May 18, 2026 | 135.05 | 146.00 | 135.00 | 144.95 | 144.95 | 5.92% | 6,218 |
| May 15, 2026 | 142.50 | 147.00 | 135.00 | 136.85 | 136.85 | -4.47% | 8,039 |
| May 14, 2026 | 145.00 | 147.80 | 142.00 | 143.25 | 143.25 | -2.02% | 1,079 |
| May 13, 2026 | 153.90 | 153.90 | 145.25 | 146.20 | 146.20 | -1.22% | 2,316 |
| May 12, 2026 | 152.95 | 152.95 | 146.60 | 148.00 | 148.00 | -3.74% | 2,158 |
| May 11, 2026 | 150.75 | 159.40 | 150.70 | 153.75 | 153.75 | 1.45% | 4,264 |
| May 8, 2026 | 144.90 | 152.50 | 141.00 | 151.55 | 151.55 | 4.59% | 3,765 |
| 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 |