Nagarjuna Fertilizers and Chemicals Limited (BOM:539917)
India · Delayed Price · Currency is INR 3.840
+0.120 (3.23%)
At close: Apr 2, 2026
BOM:539917 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.55 | 3.87 | 3.55 | 3.84 | 3.84 | 3.23% | 166,250 |
| Apr 1, 2026 | 3.51 | 3.78 | 3.51 | 3.72 | 3.72 | 7.83% | 48,652 |
| Mar 30, 2026 | 3.70 | 3.89 | 3.35 | 3.45 | 3.45 | -8.00% | 186,643 |
| Mar 27, 2026 | 3.80 | 4.03 | 3.71 | 3.75 | 3.75 | -3.10% | 370,098 |
| Mar 25, 2026 | 3.92 | 4.07 | 3.83 | 3.87 | 3.87 | -1.28% | 54,067 |
| Mar 24, 2026 | 3.83 | 4.00 | 3.83 | 3.92 | 3.92 | 2.08% | 109,952 |
| Mar 23, 2026 | 4.07 | 4.07 | 3.68 | 3.84 | 3.84 | -2.04% | 122,324 |
| Mar 20, 2026 | 3.99 | 4.06 | 3.90 | 3.92 | 3.92 | 0.51% | 60,094 |
| Mar 19, 2026 | 4.10 | 4.10 | 3.83 | 3.90 | 3.90 | -3.94% | 59,772 |
| Mar 18, 2026 | 4.00 | 4.11 | 4.00 | 4.06 | 4.06 | 1.50% | 26,839 |
| Mar 17, 2026 | 4.00 | 4.12 | 3.95 | 4.00 | 4.00 | -0.50% | 128,373 |
| Mar 16, 2026 | 4.16 | 4.27 | 4.00 | 4.02 | 4.02 | -4.06% | 114,450 |
| Mar 13, 2026 | 4.08 | 4.29 | 4.08 | 4.19 | 4.19 | 0.48% | 58,559 |
| Mar 12, 2026 | 4.29 | 4.29 | 4.15 | 4.17 | 4.17 | -0.48% | 17,746 |
| Mar 11, 2026 | 4.56 | 4.56 | 4.15 | 4.19 | 4.19 | -3.23% | 87,906 |
| Mar 10, 2026 | 4.28 | 4.60 | 4.07 | 4.33 | 4.33 | 5.35% | 122,504 |
| Mar 9, 2026 | 4.29 | 4.29 | 4.08 | 4.11 | 4.11 | -5.30% | 37,584 |
| Mar 6, 2026 | 4.12 | 4.49 | 4.12 | 4.34 | 4.34 | -2.03% | 33,730 |
| Mar 5, 2026 | 4.02 | 4.57 | 4.02 | 4.43 | 4.43 | 5.48% | 126,033 |
| Mar 4, 2026 | 4.00 | 4.32 | 3.90 | 4.20 | 4.20 | 1.20% | 87,274 |
| Mar 2, 2026 | 3.78 | 4.29 | 3.78 | 4.15 | 4.15 | -6.11% | 85,655 |
| Feb 27, 2026 | 4.27 | 4.46 | 4.27 | 4.42 | 4.42 | 1.38% | 52,219 |
| Feb 26, 2026 | 4.12 | 4.48 | 4.12 | 4.36 | 4.36 | -1.58% | 29,900 |
| Feb 25, 2026 | 4.40 | 4.50 | 4.39 | 4.43 | 4.43 | -0.45% | 21,176 |
| Feb 24, 2026 | 4.68 | 4.68 | 4.36 | 4.45 | 4.45 | -2.84% | 51,571 |
| Feb 23, 2026 | 4.62 | 4.73 | 4.48 | 4.58 | 4.58 | - | 85,182 |
| Feb 20, 2026 | 4.54 | 4.67 | 4.40 | 4.58 | 4.58 | 0.88% | 85,690 |
| Feb 19, 2026 | 4.67 | 4.67 | 4.47 | 4.54 | 4.54 | -0.87% | 29,856 |
| Feb 18, 2026 | 4.49 | 4.69 | 4.49 | 4.58 | 4.58 | -1.08% | 60,345 |
| Feb 17, 2026 | 4.47 | 4.67 | 4.47 | 4.63 | 4.63 | -1.49% | 11,693 |
| Feb 16, 2026 | 4.68 | 4.90 | 4.59 | 4.70 | 4.70 | 2.40% | 47,638 |
| 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 |