Nagarjuna Fertilizers and Chemicals Limited (BOM:539917)
India · Delayed Price · Currency is INR 3.760
-0.100 (-2.59%)
At close: May 27, 2026
BOM:539917 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 3.75 | 3.90 | 3.74 | 3.76 | 3.76 | -2.59% | 72,983 |
| May 26, 2026 | 3.72 | 3.90 | 3.72 | 3.86 | 3.86 | 2.39% | 60,304 |
| May 25, 2026 | 3.96 | 3.96 | 3.61 | 3.77 | 3.77 | -0.26% | 135,214 |
| May 22, 2026 | 3.75 | 3.83 | 3.75 | 3.78 | 3.78 | 0.80% | 32,749 |
| May 21, 2026 | 3.74 | 3.84 | 3.72 | 3.75 | 3.75 | -0.79% | 111,368 |
| May 20, 2026 | 3.85 | 3.95 | 3.75 | 3.78 | 3.78 | -1.82% | 65,751 |
| May 19, 2026 | 4.00 | 4.00 | 3.78 | 3.85 | 3.85 | 1.05% | 35,187 |
| May 18, 2026 | 3.98 | 3.98 | 3.81 | 3.81 | 3.81 | -1.30% | 36,744 |
| May 15, 2026 | 3.86 | 3.92 | 3.85 | 3.86 | 3.86 | -0.77% | 25,281 |
| May 14, 2026 | 3.94 | 3.94 | 3.81 | 3.89 | 3.89 | -0.26% | 39,574 |
| May 13, 2026 | 3.91 | 3.94 | 3.83 | 3.90 | 3.90 | - | 28,314 |
| May 12, 2026 | 4.05 | 4.05 | 3.87 | 3.90 | 3.90 | - | 65,680 |
| May 11, 2026 | 3.95 | 3.99 | 3.85 | 3.90 | 3.90 | -1.27% | 43,020 |
| May 8, 2026 | 3.95 | 4.01 | 3.85 | 3.95 | 3.95 | - | 109,339 |
| May 7, 2026 | 4.00 | 4.00 | 3.87 | 3.95 | 3.95 | 1.28% | 39,544 |
| May 6, 2026 | 3.82 | 3.98 | 3.82 | 3.90 | 3.90 | -0.26% | 137,170 |
| May 5, 2026 | 3.92 | 3.98 | 3.80 | 3.91 | 3.91 | -1.26% | 108,068 |
| May 4, 2026 | 3.91 | 4.10 | 3.91 | 3.96 | 3.96 | 1.28% | 21,212 |
| Apr 30, 2026 | 4.07 | 4.07 | 3.90 | 3.91 | 3.91 | -1.26% | 82,010 |
| Apr 29, 2026 | 4.10 | 4.10 | 3.80 | 3.96 | 3.96 | -1.00% | 111,559 |
| Apr 28, 2026 | 4.04 | 4.10 | 3.97 | 4.00 | 4.00 | -0.99% | 27,445 |
| Apr 27, 2026 | 4.10 | 4.10 | 3.85 | 4.04 | 4.04 | 3.32% | 51,265 |
| Apr 24, 2026 | 3.87 | 4.08 | 3.87 | 3.91 | 3.91 | -2.25% | 106,730 |
| Apr 23, 2026 | 4.19 | 4.19 | 3.98 | 4.00 | 4.00 | - | 51,375 |
| Apr 22, 2026 | 4.15 | 4.29 | 3.99 | 4.00 | 4.00 | -3.61% | 223,784 |
| Apr 21, 2026 | 4.15 | 4.15 | 4.04 | 4.15 | 4.15 | 0.73% | 61,030 |
| Apr 20, 2026 | 4.08 | 4.22 | 4.05 | 4.12 | 4.12 | -1.44% | 200,908 |
| Apr 17, 2026 | 4.11 | 4.22 | 4.03 | 4.18 | 4.18 | 0.97% | 130,345 |
| Apr 16, 2026 | 4.06 | 4.23 | 4.06 | 4.14 | 4.14 | -0.48% | 49,804 |
| Apr 15, 2026 | 4.18 | 4.20 | 4.05 | 4.16 | 4.16 | 2.97% | 43,368 |
| Apr 13, 2026 | 4.11 | 4.25 | 4.00 | 4.04 | 4.04 | -3.58% | 141,300 |
| Apr 10, 2026 | 4.20 | 4.25 | 4.05 | 4.19 | 4.19 | -1.41% | 42,402 |
| Apr 9, 2026 | 4.50 | 4.50 | 4.20 | 4.25 | 4.25 | -1.16% | 82,388 |
| Apr 8, 2026 | 4.15 | 4.39 | 4.12 | 4.30 | 4.30 | 6.70% | 119,526 |
| Apr 7, 2026 | 3.95 | 4.16 | 3.82 | 4.03 | 4.03 | 1.77% | 247,940 |
| Apr 6, 2026 | 3.87 | 3.97 | 3.75 | 3.96 | 3.96 | 3.13% | 26,055 |
| 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 |