NSE:NATIONSTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	109.00	109.00	103.26	105.87	105.87	-2.59%	13,778
Nov 8, 2026	109.90	109.90	105.22	108.69	108.69	2.06%	560
Nov 6, 2026	110.35	111.10	105.20	106.50	106.50	-3.07%	3,591
Nov 5, 2026	109.19	110.30	105.00	109.87	109.87	4.54%	9,918
Nov 4, 2026	104.23	106.99	100.11	105.10	105.10	0.83%	2,902
Nov 3, 2026	101.00	104.50	99.15	104.23	104.23	2.69%	7,704
Nov 2, 2026	105.90	105.90	99.00	101.50	101.50	-0.73%	5,314
Oct 30, 2026	105.00	106.00	100.00	102.25	102.25	-1.89%	3,676
Oct 29, 2026	109.67	109.67	103.50	104.22	104.22	-0.22%	1,358
Oct 28, 2026	106.00	106.00	102.00	104.45	104.45	1.95%	2,274
Oct 27, 2026	103.95	103.95	100.05	102.45	102.45	0.03%	1,015
Oct 26, 2026	101.25	104.48	101.00	102.42	102.42	1.52%	4,345
Oct 23, 2026	108.00	108.00	100.10	100.89	100.89	-3.82%	9,299
Oct 22, 2026	100.02	106.00	100.02	104.90	104.90	1.51%	3,509
Oct 21, 2026	108.00	108.00	99.99	103.34	103.34	-1.28%	11,001
Oct 19, 2026	106.20	107.00	104.00	104.68	104.68	-1.15%	1,024
Oct 16, 2026	109.80	109.80	104.40	105.90	105.90	0.42%	13,512
Oct 15, 2026	109.90	109.90	104.80	105.46	105.46	-0.38%	3,949
Oct 14, 2026	106.92	107.00	105.01	105.86	105.86	-0.01%	2,562
Oct 13, 2026	109.40	109.40	103.25	105.87	105.87	-0.76%	4,045
Oct 12, 2026	106.90	108.33	103.95	106.68	106.68	1.35%	17,136
Oct 9, 2026	105.42	106.88	100.40	105.26	105.26	0.34%	5,435
Oct 8, 2026	115.69	115.69	104.70	104.90	104.90	-4.82%	15,649
Oct 7, 2026	112.40	112.40	108.05	110.21	110.21	-0.52%	2,651
Oct 6, 2026	112.00	113.98	108.46	110.79	110.79	-1.53%	8,035
Oct 5, 2026	116.05	116.05	112.00	112.51	112.51	-2.09%	5,158
Oct 1, 2026	116.15	116.16	111.00	114.91	114.91	0.91%	7,143
Sep 30, 2026	117.80	117.80	113.50	113.87	113.87	-0.58%	6,077
Sep 29, 2026	115.62	116.75	113.02	114.54	114.54	0.05%	4,773
Sep 28, 2026	116.00	117.98	112.53	114.48	114.48	-1.44%	11,712
Sep 25, 2026	118.90	118.90	114.90	116.15	116.15	0.90%	15,391
Sep 24, 2026	116.00	116.00	109.57	115.11	115.11	1.53%	20,720
Sep 23, 2026	114.00	115.49	112.00	113.38	113.38	-1.39%	6,340
Sep 22, 2026	116.50	116.85	113.02	114.98	114.98	0.19%	9,396
Sep 21, 2026	108.60	115.00	108.60	114.76	114.76	4.38%	14,633
Sep 18, 2026	112.35	112.99	109.00	109.94	109.94	-1.66%	6,114
Sep 17, 2026	109.90	112.65	108.50	111.80	111.80	2.37%	11,705
Sep 16, 2026	113.70	115.78	108.54	109.21	109.21	-4.41%	22,636
Sep 15, 2026	110.11	115.40	105.20	114.25	114.25	3.76%	45,167
Sep 11, 2026	116.50	116.50	110.10	110.11	110.11	-4.99%	24,335
Sep 10, 2026	115.05	120.00	111.11	115.89	115.89	1.30%	78,107
Sep 9, 2026	113.00	115.44	110.10	114.40	114.40	4.05%	69,353
Sep 8, 2026	106.00	109.96	104.82	109.95	109.95	4.98%	18,469
Sep 7, 2026	109.00	109.00	103.01	104.73	104.73	-2.79%	18,222
Sep 4, 2026	106.50	108.06	104.00	107.74	107.74	2.85%	16,687
Sep 3, 2026	104.50	107.00	99.32	104.75	104.75	0.78%	39,226
Sep 2, 2026	107.70	107.70	103.25	103.94	103.94	-1.30%	25,843
Sep 1, 2026	113.63	113.63	104.00	105.31	105.31	-2.69%	94,404
Aug 31, 2026	104.00	108.22	101.01	108.22	108.22	5.00%	31,624
Aug 28, 2026	98.27	105.00	98.27	103.07	103.07	-0.36%	88,867