National Fertilizers Limited (NSE:NFL)
India · Delayed Price · Currency is INR 96.01
+0.40 (0.42%)
Aug 29, 2025, 3:30 PM IST
National Fertilizers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 96.30 | 98.18 | 94.74 | 96.29 | 96.29 | 0.71% | 1,679,098 |
| Aug 28, 2025 | 94.25 | 96.00 | 92.85 | 95.61 | 95.61 | 0.73% | 934,985 |
| Aug 26, 2025 | 96.35 | 97.06 | 94.50 | 94.92 | 94.92 | -2.68% | 951,722 |
| Aug 25, 2025 | 98.70 | 99.10 | 97.00 | 97.53 | 97.53 | -0.67% | 1,250,269 |
| Aug 22, 2025 | 96.60 | 100.00 | 95.75 | 98.19 | 98.19 | 1.00% | 3,355,868 |
| Aug 21, 2025 | 97.70 | 98.37 | 96.00 | 97.22 | 97.22 | 0.34% | 2,278,271 |
| Aug 20, 2025 | 92.20 | 97.95 | 92.20 | 96.89 | 96.89 | 5.19% | 5,371,420 |
| Aug 19, 2025 | 90.02 | 92.70 | 89.59 | 92.11 | 92.11 | 1.84% | 2,366,323 |
| Aug 18, 2025 | 91.70 | 92.70 | 90.07 | 90.45 | 90.45 | -1.44% | 1,570,644 |
| Aug 14, 2025 | 93.35 | 93.50 | 91.49 | 91.77 | 91.77 | -1.48% | 714,721 |
| Aug 13, 2025 | 92.64 | 93.79 | 91.80 | 93.15 | 93.15 | 0.91% | 1,124,131 |
| Aug 12, 2025 | 93.50 | 94.60 | 91.54 | 92.31 | 92.31 | -0.85% | 1,403,348 |
| Aug 11, 2025 | 93.14 | 93.68 | 92.10 | 93.10 | 93.10 | 0.08% | 868,519 |
| Aug 8, 2025 | 93.42 | 94.37 | 92.40 | 93.03 | 93.03 | 0.27% | 1,347,946 |
| Aug 7, 2025 | 95.14 | 95.24 | 90.55 | 92.78 | 92.78 | -2.62% | 1,794,003 |
| Aug 6, 2025 | 97.20 | 97.80 | 94.36 | 95.28 | 95.28 | -1.59% | 1,297,937 |
| Aug 5, 2025 | 95.70 | 97.79 | 95.45 | 96.82 | 96.82 | 1.64% | 2,094,377 |
| Aug 4, 2025 | 94.69 | 95.87 | 94.18 | 95.26 | 95.26 | 0.94% | 1,095,298 |
| Aug 1, 2025 | 97.75 | 99.28 | 94.00 | 94.37 | 94.37 | -3.40% | 1,564,808 |
| Jul 31, 2025 | 98.00 | 98.80 | 97.40 | 97.69 | 97.69 | -1.90% | 1,192,637 |
| Jul 30, 2025 | 99.48 | 101.25 | 98.88 | 99.58 | 99.58 | 1.28% | 2,666,430 |
| Jul 29, 2025 | 96.75 | 99.39 | 95.72 | 98.32 | 98.32 | 1.48% | 2,049,799 |
| Jul 28, 2025 | 99.24 | 99.35 | 96.45 | 96.89 | 96.89 | -2.00% | 1,948,826 |
| Jul 25, 2025 | 100.80 | 104.36 | 98.30 | 98.87 | 98.87 | -2.04% | 3,821,127 |
| Jul 24, 2025 | 98.00 | 103.24 | 97.80 | 100.93 | 100.93 | 3.32% | 7,431,306 |
| Jul 23, 2025 | 98.32 | 98.49 | 97.11 | 97.69 | 97.69 | -0.27% | 798,167 |
| Jul 22, 2025 | 98.69 | 99.45 | 97.80 | 97.95 | 97.95 | -0.31% | 673,940 |
| Jul 21, 2025 | 98.30 | 99.35 | 97.35 | 98.25 | 98.25 | -0.03% | 1,348,589 |
| Jul 18, 2025 | 99.32 | 99.50 | 98.00 | 98.28 | 98.28 | -0.91% | 634,685 |
| Jul 17, 2025 | 100.50 | 100.50 | 99.00 | 99.18 | 99.18 | -0.82% | 565,851 |
| Jul 16, 2025 | 99.93 | 101.00 | 99.35 | 100.00 | 100.00 | 0.12% | 1,180,375 |
| Jul 15, 2025 | 96.90 | 101.70 | 96.80 | 99.88 | 99.88 | 3.19% | 4,357,446 |
| Jul 14, 2025 | 97.35 | 97.35 | 96.16 | 96.79 | 96.79 | -0.60% | 714,693 |
| Jul 11, 2025 | 98.10 | 98.69 | 97.00 | 97.37 | 97.37 | -1.30% | 975,266 |
| Jul 10, 2025 | 99.00 | 99.22 | 98.03 | 98.65 | 98.65 | -0.07% | 754,642 |
| Jul 9, 2025 | 98.90 | 99.70 | 98.47 | 98.72 | 98.72 | -0.45% | 768,418 |
| Jul 8, 2025 | 98.79 | 99.68 | 97.90 | 99.17 | 99.17 | 0.38% | 964,052 |
| Jul 7, 2025 | 99.00 | 99.78 | 98.56 | 98.79 | 98.79 | -0.99% | 899,990 |
| Jul 4, 2025 | 100.50 | 100.95 | 99.18 | 99.78 | 99.78 | -0.52% | 1,491,299 |
| Jul 3, 2025 | 99.66 | 101.58 | 99.03 | 100.30 | 100.30 | 0.64% | 1,773,431 |
| Jul 2, 2025 | 101.50 | 101.50 | 99.16 | 99.66 | 99.66 | -1.37% | 1,263,990 |
| Jul 1, 2025 | 101.10 | 102.30 | 100.40 | 101.04 | 101.04 | 0.02% | 1,365,085 |
| Jun 30, 2025 | 101.20 | 101.85 | 100.71 | 101.02 | 101.02 | 0.12% | 1,677,993 |
| Jun 27, 2025 | 102.00 | 102.01 | 100.22 | 100.90 | 100.90 | 0.47% | 1,625,872 |
| Jun 26, 2025 | 101.80 | 101.85 | 99.72 | 100.43 | 100.43 | -0.52% | 1,448,402 |
| Jun 25, 2025 | 100.80 | 102.26 | 100.70 | 100.96 | 100.96 | 0.70% | 2,014,954 |
| Jun 24, 2025 | 100.56 | 101.94 | 99.85 | 100.26 | 100.26 | 1.67% | 1,921,293 |
| Jun 23, 2025 | 98.00 | 99.17 | 96.66 | 98.61 | 98.61 | 0.26% | 1,717,210 |
| Jun 20, 2025 | 95.75 | 98.74 | 95.55 | 98.35 | 98.35 | 2.67% | 2,007,367 |
| Jun 19, 2025 | 98.82 | 99.65 | 95.39 | 95.79 | 95.79 | -3.07% | 2,159,613 |