National Fertilizers Limited (NSE:NFL)
India · Delayed Price · Currency is INR 88.80
+5.01 (5.98%)
At close: Dec 5, 2025
National Fertilizers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 84.44 | 91.50 | 83.50 | 88.80 | 88.80 | 5.98% | 5,505,153 |
| Dec 4, 2025 | 84.00 | 84.32 | 83.60 | 83.79 | 83.79 | -0.96% | 453,161 |
| Dec 3, 2025 | 85.40 | 85.40 | 83.75 | 84.60 | 84.60 | -0.62% | 393,077 |
| Dec 2, 2025 | 85.40 | 85.50 | 84.30 | 85.13 | 85.13 | -0.33% | 352,404 |
| Dec 1, 2025 | 85.17 | 86.30 | 85.00 | 85.41 | 85.41 | 0.40% | 475,044 |
| Nov 28, 2025 | 85.45 | 85.46 | 84.05 | 85.07 | 85.07 | 0.05% | 359,454 |
| Nov 27, 2025 | 85.84 | 86.32 | 84.51 | 85.03 | 85.03 | -0.15% | 469,881 |
| Nov 26, 2025 | 83.29 | 85.90 | 83.29 | 85.16 | 85.16 | 2.25% | 686,831 |
| Nov 25, 2025 | 85.80 | 86.10 | 83.05 | 83.29 | 83.29 | -3.62% | 913,063 |
| Nov 24, 2025 | 88.50 | 88.65 | 85.50 | 86.42 | 86.42 | -2.44% | 557,216 |
| Nov 21, 2025 | 88.53 | 88.96 | 87.75 | 88.58 | 88.58 | -0.81% | 509,935 |
| Nov 20, 2025 | 90.45 | 90.45 | 89.00 | 89.30 | 89.30 | -0.88% | 651,826 |
| Nov 19, 2025 | 92.29 | 92.35 | 89.85 | 90.09 | 90.09 | -1.91% | 825,524 |
| Nov 18, 2025 | 92.70 | 93.90 | 91.71 | 91.84 | 91.84 | -0.40% | 1,001,527 |
| Nov 17, 2025 | 92.19 | 93.50 | 92.10 | 92.21 | 92.21 | 0.02% | 450,193 |
| Nov 14, 2025 | 92.59 | 92.64 | 92.03 | 92.19 | 92.19 | -0.42% | 301,662 |
| Nov 13, 2025 | 92.82 | 93.50 | 92.20 | 92.58 | 92.58 | -0.25% | 943,501 |
| Nov 12, 2025 | 92.00 | 94.05 | 92.00 | 92.81 | 92.81 | 0.43% | 959,971 |
| Nov 11, 2025 | 92.98 | 93.00 | 91.30 | 92.41 | 92.41 | 0.18% | 732,666 |
| Nov 10, 2025 | 92.71 | 93.48 | 92.10 | 92.24 | 92.24 | -0.40% | 426,891 |
| Nov 7, 2025 | 93.18 | 93.65 | 91.69 | 92.61 | 92.61 | -0.61% | 577,413 |
| Nov 6, 2025 | 95.45 | 95.45 | 93.01 | 93.18 | 93.18 | -2.38% | 536,056 |
| Nov 4, 2025 | 94.75 | 96.04 | 93.50 | 95.45 | 95.45 | 1.09% | 852,698 |
| Nov 3, 2025 | 93.50 | 95.00 | 93.27 | 94.42 | 94.42 | 1.04% | 766,644 |
| Oct 31, 2025 | 94.99 | 95.50 | 93.20 | 93.45 | 93.45 | -1.52% | 760,478 |
| Oct 30, 2025 | 95.48 | 95.77 | 94.60 | 94.89 | 94.89 | -0.19% | 722,864 |
| Oct 29, 2025 | 95.44 | 96.00 | 94.38 | 95.07 | 95.07 | 0.01% | 850,676 |
| Oct 28, 2025 | 93.80 | 96.40 | 93.35 | 95.06 | 95.06 | 1.69% | 2,092,053 |
| Oct 27, 2025 | 94.07 | 94.27 | 93.25 | 93.48 | 93.48 | -0.29% | 400,978 |
| Oct 24, 2025 | 94.30 | 94.62 | 93.55 | 93.75 | 93.75 | -0.42% | 321,664 |
| Oct 23, 2025 | 95.40 | 95.40 | 93.85 | 94.15 | 94.15 | -0.40% | 491,419 |
| Oct 21, 2025 | 93.99 | 95.25 | 93.98 | 94.53 | 94.53 | 1.06% | 174,823 |
| Oct 20, 2025 | 93.54 | 93.90 | 92.40 | 93.54 | 93.54 | 0.27% | 568,139 |
| Oct 17, 2025 | 95.95 | 95.95 | 93.00 | 93.29 | 93.29 | -2.88% | 547,079 |
| Oct 16, 2025 | 95.90 | 98.30 | 95.25 | 96.06 | 96.06 | 0.95% | 1,578,957 |
| Oct 15, 2025 | 93.00 | 96.00 | 92.15 | 95.16 | 95.16 | 2.80% | 883,085 |
| Oct 14, 2025 | 93.59 | 94.10 | 92.01 | 92.57 | 92.57 | -1.28% | 681,958 |
| Oct 13, 2025 | 92.70 | 94.15 | 92.65 | 93.77 | 93.77 | 0.45% | 621,091 |
| Oct 10, 2025 | 93.05 | 93.94 | 92.64 | 93.35 | 93.35 | 0.48% | 427,108 |
| Oct 9, 2025 | 92.50 | 93.49 | 92.50 | 92.90 | 92.90 | -0.09% | 497,063 |
| Oct 8, 2025 | 94.30 | 94.45 | 92.85 | 92.98 | 92.98 | -0.86% | 504,245 |
| Oct 7, 2025 | 95.00 | 95.00 | 93.43 | 93.79 | 93.79 | -0.73% | 513,260 |
| Oct 6, 2025 | 95.50 | 95.93 | 94.15 | 94.48 | 94.48 | -1.00% | 527,862 |
| Oct 3, 2025 | 93.10 | 95.78 | 93.09 | 95.43 | 95.43 | 2.62% | 1,146,671 |
| Oct 1, 2025 | 92.09 | 93.60 | 91.65 | 92.99 | 92.99 | 1.04% | 582,124 |
| Sep 30, 2025 | 90.00 | 92.50 | 90.00 | 92.03 | 92.03 | -0.47% | 806,099 |
| Sep 29, 2025 | 92.20 | 92.99 | 91.29 | 92.46 | 92.46 | 0.21% | 900,639 |
| Sep 26, 2025 | 95.28 | 95.28 | 91.80 | 92.27 | 92.27 | -3.12% | 996,340 |
| Sep 25, 2025 | 96.54 | 96.58 | 94.79 | 95.24 | 95.24 | -0.91% | 694,670 |
| Sep 24, 2025 | 95.81 | 97.15 | 95.28 | 96.11 | 96.11 | 0.31% | 1,061,625 |