Nagarjuna Fertilizers and Chemicals Limited (BOM:539917)
India · Delayed Price · Currency is INR 5.43
+0.08 (1.50%)
At close: Sep 17, 2025
BOM:539917 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5.74 | 5.74 | 5.37 | 5.43 | 5.43 | 1.50% | 114,384 |
| Sep 16, 2025 | 5.45 | 5.45 | 5.28 | 5.35 | 5.35 | 0.19% | 29,501 |
| Sep 15, 2025 | 5.34 | 5.41 | 5.26 | 5.34 | 5.34 | -0.37% | 102,475 |
| Sep 12, 2025 | 5.32 | 5.45 | 5.21 | 5.36 | 5.36 | 0.75% | 107,304 |
| Sep 11, 2025 | 5.69 | 5.69 | 5.26 | 5.32 | 5.32 | -3.27% | 187,470 |
| Sep 10, 2025 | 5.33 | 5.65 | 5.33 | 5.50 | 5.50 | 0.36% | 257,004 |
| Sep 9, 2025 | 5.54 | 5.64 | 5.44 | 5.48 | 5.48 | -0.90% | 65,805 |
| Sep 8, 2025 | 5.73 | 5.73 | 5.47 | 5.53 | 5.53 | 0.73% | 92,863 |
| Sep 5, 2025 | 5.61 | 5.61 | 5.38 | 5.49 | 5.49 | -0.18% | 118,687 |
| Sep 4, 2025 | 5.65 | 5.65 | 5.34 | 5.50 | 5.50 | 1.10% | 209,508 |
| Sep 3, 2025 | 5.30 | 5.45 | 5.18 | 5.44 | 5.44 | 4.21% | 230,848 |
| Sep 2, 2025 | 5.18 | 5.30 | 5.18 | 5.22 | 5.22 | 0.77% | 88,931 |
| Sep 1, 2025 | 5.25 | 5.30 | 5.11 | 5.18 | 5.18 | -1.33% | 151,078 |
| Aug 29, 2025 | 5.15 | 5.37 | 5.15 | 5.25 | 5.25 | -0.19% | 99,756 |
| Aug 28, 2025 | 5.54 | 5.58 | 5.20 | 5.26 | 5.26 | -4.88% | 522,927 |
| Aug 26, 2025 | 5.77 | 5.83 | 5.51 | 5.53 | 5.53 | -3.83% | 173,629 |
| Aug 25, 2025 | 5.52 | 5.89 | 5.52 | 5.75 | 5.75 | -0.86% | 85,712 |
| Aug 22, 2025 | 6.05 | 6.05 | 5.75 | 5.80 | 5.80 | -1.53% | 37,606 |
| Aug 21, 2025 | 5.89 | 6.01 | 5.82 | 5.89 | 5.89 | -1.34% | 182,931 |
| Aug 20, 2025 | 6.29 | 6.29 | 5.89 | 5.97 | 5.97 | 0.51% | 107,986 |
| Aug 19, 2025 | 6.01 | 6.05 | 5.90 | 5.94 | 5.94 | -0.17% | 128,600 |
| Aug 18, 2025 | 5.95 | 6.13 | 5.93 | 5.95 | 5.95 | - | 153,412 |
| Aug 14, 2025 | 6.10 | 6.10 | 5.87 | 5.95 | 5.95 | -0.83% | 60,135 |
| Aug 13, 2025 | 5.95 | 6.06 | 5.85 | 6.00 | 6.00 | 0.50% | 234,656 |
| Aug 12, 2025 | 5.63 | 6.11 | 5.63 | 5.97 | 5.97 | 3.65% | 259,184 |
| Aug 11, 2025 | 5.59 | 5.84 | 5.59 | 5.76 | 5.76 | - | 44,805 |
| Aug 8, 2025 | 5.57 | 5.91 | 5.57 | 5.76 | 5.76 | -0.52% | 47,813 |
| Aug 7, 2025 | 5.85 | 6.04 | 5.70 | 5.79 | 5.79 | -1.19% | 123,548 |
| Aug 6, 2025 | 5.76 | 6.15 | 5.76 | 5.86 | 5.86 | -0.68% | 117,166 |
| Aug 5, 2025 | 6.38 | 6.38 | 5.85 | 5.90 | 5.90 | -1.34% | 68,551 |
| Aug 4, 2025 | 5.97 | 6.16 | 5.95 | 5.98 | 5.98 | 0.34% | 77,691 |
| Aug 1, 2025 | 5.91 | 6.09 | 5.91 | 5.96 | 5.96 | - | 61,832 |
| Jul 31, 2025 | 5.99 | 6.01 | 5.90 | 5.96 | 5.96 | -1.32% | 68,019 |
| Jul 30, 2025 | 6.35 | 6.35 | 5.82 | 6.04 | 6.04 | 0.83% | 154,930 |
| Jul 29, 2025 | 5.90 | 6.10 | 5.80 | 5.99 | 5.99 | 1.53% | 184,990 |
| Jul 28, 2025 | 5.81 | 6.28 | 5.81 | 5.90 | 5.90 | -2.96% | 130,069 |
| Jul 25, 2025 | 6.29 | 6.35 | 6.04 | 6.08 | 6.08 | -1.46% | 232,550 |
| Jul 24, 2025 | 6.26 | 6.43 | 6.11 | 6.17 | 6.17 | -1.59% | 211,649 |
| Jul 23, 2025 | 6.31 | 6.50 | 6.22 | 6.27 | 6.27 | -2.18% | 380,473 |
| Jul 22, 2025 | 6.21 | 6.49 | 6.21 | 6.41 | 6.41 | 0.47% | 250,503 |
| Jul 21, 2025 | 6.51 | 6.54 | 6.26 | 6.38 | 6.38 | 3.07% | 326,244 |
| Jul 18, 2025 | 6.06 | 6.45 | 6.06 | 6.19 | 6.19 | -0.64% | 114,781 |
| Jul 17, 2025 | 6.21 | 6.25 | 6.06 | 6.23 | 6.23 | 1.30% | 171,828 |
| Jul 16, 2025 | 6.24 | 6.30 | 5.95 | 6.15 | 6.15 | -0.81% | 238,298 |
| Jul 15, 2025 | 6.28 | 6.38 | 6.07 | 6.20 | 6.20 | 1.14% | 220,961 |
| Jul 14, 2025 | 6.04 | 6.20 | 5.70 | 6.13 | 6.13 | 2.68% | 518,655 |
| Jul 11, 2025 | 6.00 | 6.14 | 5.91 | 5.97 | 5.97 | -0.50% | 88,271 |
| Jul 10, 2025 | 5.87 | 6.09 | 5.66 | 6.00 | 6.00 | 1.69% | 124,123 |
| Jul 9, 2025 | 6.09 | 6.10 | 5.88 | 5.90 | 5.90 | -4.53% | 240,604 |
| Jul 8, 2025 | 6.18 | 6.18 | 6.01 | 6.18 | 6.18 | 4.92% | 866,707 |