National Fertilizers Limited (NSE:NFL)
India · Delayed Price · Currency is INR 92.27
-2.97 (-3.12%)
Sep 26, 2025, 3:30 PM IST
National Fertilizers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 95.28 | 95.28 | 91.80 | 92.27 | 92.27 | -3.12% | 996,221 |
| 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 |
| Sep 23, 2025 | 97.19 | 97.19 | 95.53 | 95.81 | 95.81 | -1.20% | 747,713 |
| Sep 22, 2025 | 97.95 | 98.39 | 96.68 | 96.97 | 96.97 | -1.44% | 1,029,693 |
| Sep 19, 2025 | 98.00 | 98.90 | 97.79 | 98.39 | 96.83 | -0.06% | 1,115,457 |
| Sep 18, 2025 | 99.68 | 99.69 | 98.10 | 98.45 | 96.89 | -0.77% | 745,117 |
| Sep 17, 2025 | 99.64 | 100.30 | 98.90 | 99.21 | 97.64 | -0.15% | 1,050,415 |
| Sep 16, 2025 | 99.49 | 100.25 | 98.55 | 99.36 | 97.78 | 0.36% | 1,483,480 |
| Sep 15, 2025 | 97.80 | 101.40 | 97.35 | 99.00 | 97.43 | 1.46% | 2,187,108 |
| Sep 12, 2025 | 98.80 | 98.97 | 97.25 | 97.58 | 96.03 | -1.06% | 802,482 |
| Sep 11, 2025 | 97.95 | 99.56 | 97.80 | 98.63 | 97.07 | 0.86% | 1,307,893 |
| Sep 10, 2025 | 98.15 | 98.79 | 97.20 | 97.79 | 96.24 | 0.16% | 820,507 |
| Sep 9, 2025 | 99.09 | 99.30 | 97.42 | 97.63 | 96.08 | -1.01% | 769,337 |
| Sep 8, 2025 | 99.30 | 99.78 | 98.17 | 98.63 | 97.07 | -0.28% | 647,417 |
| Sep 5, 2025 | 99.14 | 100.62 | 98.29 | 98.91 | 97.34 | -0.23% | 1,014,148 |
| Sep 4, 2025 | 102.00 | 102.97 | 98.56 | 99.14 | 97.57 | -1.55% | 3,059,480 |
| Sep 3, 2025 | 98.30 | 101.50 | 97.70 | 100.70 | 99.10 | 2.67% | 3,121,032 |
| Sep 2, 2025 | 98.22 | 100.90 | 97.17 | 98.08 | 96.52 | 0.41% | 3,723,160 |
| Sep 1, 2025 | 96.35 | 98.40 | 96.35 | 97.68 | 96.13 | 1.44% | 1,438,349 |
| Aug 29, 2025 | 96.30 | 98.18 | 94.74 | 96.29 | 94.76 | 0.71% | 1,684,236 |
| Aug 28, 2025 | 94.25 | 96.00 | 92.85 | 95.61 | 94.09 | 0.73% | 934,985 |
| Aug 26, 2025 | 96.35 | 97.06 | 94.50 | 94.92 | 93.42 | -2.68% | 951,722 |
| Aug 25, 2025 | 98.70 | 99.10 | 97.00 | 97.53 | 95.98 | -0.67% | 1,250,269 |
| Aug 22, 2025 | 96.60 | 100.00 | 95.75 | 98.19 | 96.63 | 1.00% | 3,355,868 |
| Aug 21, 2025 | 97.70 | 98.37 | 96.00 | 97.22 | 95.68 | 0.34% | 2,278,271 |
| Aug 20, 2025 | 92.20 | 97.95 | 92.20 | 96.89 | 95.35 | 5.19% | 5,371,420 |
| Aug 19, 2025 | 90.02 | 92.70 | 89.59 | 92.11 | 90.65 | 1.84% | 2,366,323 |
| Aug 18, 2025 | 91.70 | 92.70 | 90.07 | 90.45 | 89.02 | -1.44% | 1,570,644 |
| Aug 14, 2025 | 93.35 | 93.50 | 91.49 | 91.77 | 90.31 | -1.48% | 714,721 |
| Aug 13, 2025 | 92.64 | 93.79 | 91.80 | 93.15 | 91.67 | 0.91% | 1,124,131 |
| Aug 12, 2025 | 93.50 | 94.60 | 91.54 | 92.31 | 90.85 | -0.85% | 1,403,348 |
| Aug 11, 2025 | 93.14 | 93.68 | 92.10 | 93.10 | 91.62 | 0.08% | 868,519 |
| Aug 8, 2025 | 93.42 | 94.37 | 92.40 | 93.03 | 91.55 | 0.27% | 1,347,622 |
| Aug 7, 2025 | 95.14 | 95.24 | 90.55 | 92.78 | 91.31 | -2.62% | 1,794,003 |
| Aug 6, 2025 | 97.20 | 97.80 | 94.36 | 95.28 | 93.77 | -1.59% | 1,297,937 |
| Aug 5, 2025 | 95.70 | 97.79 | 95.45 | 96.82 | 95.28 | 1.64% | 2,094,377 |
| Aug 4, 2025 | 94.69 | 95.87 | 94.18 | 95.26 | 93.75 | 0.94% | 1,095,298 |
| Aug 1, 2025 | 97.75 | 99.28 | 94.00 | 94.37 | 92.87 | -3.40% | 1,564,808 |
| Jul 31, 2025 | 98.00 | 98.80 | 97.40 | 97.69 | 96.14 | -1.90% | 1,192,637 |
| Jul 30, 2025 | 99.48 | 101.25 | 98.88 | 99.58 | 98.00 | 1.28% | 2,666,430 |
| Jul 29, 2025 | 96.75 | 99.39 | 95.72 | 98.32 | 96.76 | 1.48% | 2,049,799 |
| Jul 28, 2025 | 99.24 | 99.35 | 96.45 | 96.89 | 95.35 | -2.00% | 1,948,826 |
| Jul 25, 2025 | 100.80 | 104.36 | 98.30 | 98.87 | 97.30 | -2.04% | 3,821,127 |
| Jul 24, 2025 | 98.00 | 103.24 | 97.80 | 100.93 | 99.33 | 3.32% | 7,431,306 |
| Jul 23, 2025 | 98.32 | 98.49 | 97.11 | 97.69 | 96.14 | -0.27% | 798,167 |
| Jul 22, 2025 | 98.69 | 99.45 | 97.80 | 97.95 | 96.40 | -0.31% | 673,940 |
| Jul 21, 2025 | 98.30 | 99.35 | 97.35 | 98.25 | 96.69 | -0.03% | 1,348,589 |
| Jul 18, 2025 | 99.32 | 99.50 | 98.00 | 98.28 | 96.72 | -0.91% | 634,685 |
| Jul 17, 2025 | 100.50 | 100.50 | 99.00 | 99.18 | 97.61 | -0.82% | 565,851 |