Nagarjuna Fertilizers and Chemicals Limited (BOM:539917)
India · Delayed Price · Currency is INR 4.590
-0.100 (-2.13%)
At close: Feb 13, 2026
BOM:539917 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 4.69 | 4.70 | 4.55 | 4.59 | 4.59 | -2.13% | 36,621 |
| Feb 12, 2026 | 4.81 | 4.81 | 4.55 | 4.69 | 4.69 | -1.68% | 55,153 |
| Feb 11, 2026 | 4.73 | 4.86 | 4.70 | 4.77 | 4.77 | 0.42% | 61,904 |
| Feb 10, 2026 | 4.94 | 4.94 | 4.73 | 4.75 | 4.75 | -0.21% | 65,951 |
| Feb 9, 2026 | 4.74 | 4.96 | 4.74 | 4.76 | 4.76 | 0.42% | 62,928 |
| Feb 6, 2026 | 5.05 | 5.05 | 4.73 | 4.74 | 4.74 | -2.27% | 7,768 |
| Feb 5, 2026 | 4.80 | 5.02 | 4.77 | 4.85 | 4.85 | -0.21% | 57,226 |
| Feb 4, 2026 | 4.75 | 5.04 | 4.75 | 4.86 | 4.86 | 1.46% | 14,677 |
| Feb 3, 2026 | 4.99 | 5.07 | 4.76 | 4.79 | 4.79 | -2.04% | 31,540 |
| Feb 2, 2026 | 4.95 | 5.09 | 4.64 | 4.89 | 4.89 | 0.82% | 123,187 |
| Feb 1, 2026 | 5.20 | 5.20 | 4.69 | 4.85 | 4.85 | -1.22% | 30,532 |
| Jan 30, 2026 | 4.98 | 5.03 | 4.76 | 4.91 | 4.91 | 0.61% | 78,215 |
| Jan 29, 2026 | 4.79 | 5.05 | 4.70 | 4.88 | 4.88 | 2.74% | 55,962 |
| Jan 28, 2026 | 4.60 | 4.85 | 4.60 | 4.75 | 4.75 | 2.37% | 31,143 |
| Jan 27, 2026 | 4.65 | 4.79 | 4.61 | 4.64 | 4.64 | -1.07% | 98,010 |
| Jan 23, 2026 | 4.60 | 4.78 | 4.60 | 4.69 | 4.69 | -0.42% | 59,803 |
| Jan 22, 2026 | 4.47 | 4.88 | 4.47 | 4.71 | 4.71 | 2.84% | 65,074 |
| Jan 21, 2026 | 4.96 | 4.96 | 4.42 | 4.58 | 4.58 | -2.35% | 80,507 |
| Jan 20, 2026 | 4.62 | 5.10 | 4.60 | 4.69 | 4.69 | -3.30% | 65,349 |
| Jan 19, 2026 | 5.20 | 5.23 | 4.79 | 4.85 | 4.85 | -1.22% | 59,627 |
| Jan 16, 2026 | 4.77 | 5.07 | 4.77 | 4.91 | 4.91 | 2.94% | 70,272 |
| Jan 14, 2026 | 4.76 | 4.85 | 4.69 | 4.77 | 4.77 | 1.27% | 12,462 |
| Jan 13, 2026 | 4.73 | 4.87 | 4.65 | 4.71 | 4.71 | 1.51% | 39,115 |
| Jan 12, 2026 | 4.99 | 4.99 | 4.60 | 4.64 | 4.64 | -4.72% | 95,409 |
| Jan 9, 2026 | 4.95 | 5.12 | 4.85 | 4.87 | 4.87 | -1.81% | 126,151 |
| Jan 8, 2026 | 4.81 | 5.16 | 4.81 | 4.96 | 4.96 | -1.78% | 63,810 |
| Jan 7, 2026 | 5.25 | 5.25 | 4.94 | 5.05 | 5.05 | 1.00% | 32,456 |
| Jan 6, 2026 | 5.23 | 5.31 | 4.94 | 5.00 | 5.00 | -4.03% | 60,436 |
| Jan 5, 2026 | 5.25 | 5.43 | 5.10 | 5.21 | 5.21 | -3.16% | 71,025 |
| Jan 2, 2026 | 5.40 | 5.48 | 5.32 | 5.38 | 5.38 | -1.82% | 57,601 |
| Jan 1, 2026 | 5.36 | 5.68 | 5.34 | 5.48 | 5.48 | 1.29% | 213,398 |
| Dec 31, 2025 | 5.52 | 5.69 | 5.15 | 5.41 | 5.41 | 1.31% | 264,926 |
| Dec 30, 2025 | 5.14 | 5.54 | 4.86 | 5.34 | 5.34 | 8.54% | 229,618 |
| Dec 29, 2025 | 4.96 | 5.06 | 4.81 | 4.92 | 4.92 | -0.81% | 76,664 |
| Dec 26, 2025 | 5.09 | 5.09 | 4.88 | 4.96 | 4.96 | -1.00% | 30,822 |
| Dec 24, 2025 | 4.94 | 5.10 | 4.67 | 5.01 | 5.01 | 7.05% | 77,763 |
| Dec 23, 2025 | 5.08 | 5.08 | 4.50 | 4.68 | 4.68 | 1.30% | 33,459 |
| Dec 22, 2025 | 4.71 | 4.99 | 4.59 | 4.62 | 4.62 | -0.86% | 74,758 |
| Dec 19, 2025 | 4.60 | 4.76 | 4.60 | 4.66 | 4.66 | 1.30% | 70,528 |
| Dec 18, 2025 | 4.43 | 4.69 | 4.43 | 4.60 | 4.60 | -2.13% | 57,932 |
| Dec 17, 2025 | 4.75 | 5.18 | 4.70 | 4.70 | 4.70 | -1.88% | 63,690 |
| Dec 16, 2025 | 4.73 | 4.87 | 4.65 | 4.79 | 4.79 | 0.63% | 71,392 |
| Dec 15, 2025 | 5.20 | 5.20 | 4.75 | 4.76 | 4.76 | -3.45% | 42,705 |
| Dec 12, 2025 | 5.15 | 5.15 | 4.89 | 4.93 | 4.93 | 0.20% | 85,600 |
| Dec 11, 2025 | 5.02 | 5.08 | 4.90 | 4.92 | 4.92 | 0.20% | 48,697 |
| Dec 10, 2025 | 4.98 | 5.21 | 4.50 | 4.91 | 4.91 | 7.68% | 195,490 |
| Dec 9, 2025 | 4.12 | 4.94 | 4.08 | 4.56 | 4.56 | 10.68% | 60,001 |
| Dec 8, 2025 | 4.02 | 4.61 | 4.02 | 4.12 | 4.12 | -3.96% | 49,002 |
| Dec 5, 2025 | 4.36 | 4.37 | 4.23 | 4.29 | 4.29 | -1.61% | 40,195 |
| Dec 4, 2025 | 4.35 | 4.46 | 4.35 | 4.36 | 4.36 | -1.36% | 38,612 |