Nagarjuna Fertilizers and Chemicals Limited (NSE:NAGAFERT)
India · Delayed Price · Currency is INR 3.890
-0.030 (-0.77%)
May 8, 2026, 3:29 PM IST
NSE:NAGAFERT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 3.95 | 3.95 | 3.85 | 3.92 | 3.92 | - | 219,223 |
| May 6, 2026 | 3.94 | 4.00 | 3.77 | 3.92 | 3.92 | 1.55% | 262,997 |
| May 5, 2026 | 4.00 | 4.00 | 3.85 | 3.86 | 3.86 | -1.28% | 226,804 |
| May 4, 2026 | 3.81 | 4.04 | 3.81 | 3.91 | 3.91 | -0.26% | 114,159 |
| Apr 30, 2026 | 3.93 | 4.07 | 3.85 | 3.92 | 3.92 | -0.25% | 201,775 |
| Apr 29, 2026 | 4.09 | 4.09 | 3.91 | 3.93 | 3.93 | -1.50% | 252,752 |
| Apr 28, 2026 | 4.08 | 4.10 | 3.95 | 3.99 | 3.99 | 0.25% | 95,735 |
| Apr 27, 2026 | 4.04 | 4.12 | 3.90 | 3.98 | 3.98 | -0.50% | 176,739 |
| Apr 24, 2026 | 4.02 | 4.14 | 3.93 | 4.00 | 4.00 | 0.76% | 192,848 |
| Apr 23, 2026 | 4.01 | 4.18 | 3.97 | 3.97 | 3.97 | -1.00% | 160,890 |
| Apr 22, 2026 | 4.20 | 4.20 | 3.99 | 4.01 | 4.01 | -2.67% | 417,936 |
| Apr 21, 2026 | 4.14 | 4.20 | 4.05 | 4.12 | 4.12 | -0.96% | 174,138 |
| Apr 20, 2026 | 4.25 | 4.25 | 4.05 | 4.16 | 4.16 | -0.24% | 90,370 |
| Apr 17, 2026 | 4.11 | 4.23 | 4.11 | 4.17 | 4.17 | 1.46% | 180,704 |
| Apr 16, 2026 | 3.97 | 4.20 | 3.97 | 4.11 | 4.11 | -0.96% | 247,772 |
| Apr 15, 2026 | 4.18 | 4.19 | 3.96 | 4.15 | 4.15 | 0.73% | 311,445 |
| Apr 13, 2026 | 4.15 | 4.19 | 4.05 | 4.12 | 4.12 | -0.72% | 158,798 |
| Apr 10, 2026 | 4.30 | 4.30 | 4.10 | 4.15 | 4.15 | -1.66% | 168,581 |
| Apr 9, 2026 | 4.40 | 4.50 | 4.15 | 4.22 | 4.22 | -1.63% | 729,662 |
| Apr 8, 2026 | 4.10 | 4.38 | 4.10 | 4.29 | 4.29 | 4.89% | 954,706 |
| Apr 7, 2026 | 4.00 | 4.15 | 3.80 | 4.09 | 4.09 | 3.81% | 574,464 |
| Apr 6, 2026 | 3.85 | 3.98 | 3.79 | 3.94 | 3.94 | 2.34% | 505,050 |
| Apr 2, 2026 | 3.67 | 3.87 | 3.59 | 3.85 | 3.85 | 4.90% | 674,017 |
| Apr 1, 2026 | 3.69 | 3.77 | 3.63 | 3.67 | 3.67 | 6.69% | 637,218 |
| Mar 30, 2026 | 3.73 | 3.79 | 3.12 | 3.44 | 3.44 | -7.77% | 1,064,229 |
| Mar 27, 2026 | 3.82 | 3.95 | 3.70 | 3.73 | 3.73 | -3.12% | 1,073,426 |
| Mar 25, 2026 | 3.96 | 4.04 | 3.82 | 3.85 | 3.85 | -1.03% | 661,778 |
| Mar 24, 2026 | 3.98 | 4.00 | 3.87 | 3.89 | 3.89 | 1.30% | 578,775 |
| Mar 23, 2026 | 3.99 | 3.99 | 3.82 | 3.84 | 3.84 | -3.27% | 804,541 |
| Mar 20, 2026 | 3.99 | 4.05 | 3.93 | 3.97 | 3.97 | 1.02% | 877,652 |
| Mar 19, 2026 | 4.06 | 4.07 | 3.85 | 3.93 | 3.93 | -3.44% | 1,749,814 |
| Mar 18, 2026 | 4.00 | 4.19 | 4.00 | 4.07 | 4.07 | 2.26% | 342,433 |
| Mar 17, 2026 | 4.05 | 4.10 | 3.96 | 3.98 | 3.98 | -0.50% | 420,566 |
| Mar 16, 2026 | 4.17 | 4.25 | 3.91 | 4.00 | 4.00 | -4.08% | 668,608 |
| Mar 13, 2026 | 4.17 | 4.28 | 4.15 | 4.17 | 4.17 | -0.48% | 404,367 |
| Mar 12, 2026 | 4.28 | 4.29 | 4.18 | 4.19 | 4.19 | 0.24% | 272,588 |
| Mar 11, 2026 | 4.47 | 4.47 | 4.15 | 4.18 | 4.18 | -3.24% | 462,315 |
| Mar 10, 2026 | 4.25 | 4.60 | 4.05 | 4.32 | 4.32 | 5.37% | 818,024 |
| Mar 9, 2026 | 4.38 | 4.38 | 3.91 | 4.10 | 4.10 | -5.53% | 413,621 |
| Mar 6, 2026 | 4.50 | 4.50 | 4.28 | 4.34 | 4.34 | -2.03% | 191,031 |
| Mar 5, 2026 | 4.25 | 4.59 | 4.19 | 4.43 | 4.43 | 5.48% | 506,769 |
| Mar 4, 2026 | 4.07 | 4.30 | 3.98 | 4.20 | 4.20 | 0.48% | 782,606 |
| Mar 2, 2026 | 3.81 | 4.25 | 3.81 | 4.18 | 4.18 | -4.35% | 482,779 |
| Feb 27, 2026 | 4.35 | 4.44 | 4.34 | 4.37 | 4.37 | 0.23% | 170,939 |
| Feb 26, 2026 | 4.43 | 4.43 | 4.33 | 4.36 | 4.36 | -0.68% | 162,898 |
| Feb 25, 2026 | 4.48 | 4.48 | 4.36 | 4.39 | 4.39 | -0.45% | 228,049 |
| Feb 24, 2026 | 4.54 | 4.55 | 4.40 | 4.41 | 4.41 | -3.08% | 365,229 |
| Feb 23, 2026 | 4.74 | 4.74 | 4.50 | 4.55 | 4.55 | -2.15% | 251,850 |
| Feb 20, 2026 | 4.50 | 4.74 | 4.38 | 4.65 | 4.65 | 3.33% | 645,880 |
| Feb 19, 2026 | 4.68 | 4.70 | 4.48 | 4.50 | 4.50 | -1.75% | 491,641 |