NSE:NFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	69.65	70.70	69.01	69.64	69.64	1.52%	1,505,418
Mar 24, 2026	68.80	69.36	67.10	68.60	68.60	1.78%	1,636,188
Mar 23, 2026	68.95	68.95	66.05	67.40	67.40	-2.87%	1,828,375
Mar 20, 2026	69.15	70.34	69.00	69.39	69.39	1.83%	1,189,586
Mar 19, 2026	69.50	70.20	67.61	68.14	68.14	-4.01%	1,430,220
Mar 18, 2026	69.50	71.98	69.03	70.99	70.99	2.93%	2,625,652
Mar 17, 2026	69.01	69.64	67.90	68.97	68.97	0.54%	1,998,958
Mar 16, 2026	71.31	71.34	67.01	68.60	68.60	-3.65%	3,287,129
Mar 13, 2026	72.50	76.90	70.72	71.20	71.20	-2.45%	7,091,936
Mar 12, 2026	74.49	74.50	71.80	72.99	72.99	-3.04%	3,863,917
Mar 11, 2026	78.69	80.18	74.50	75.28	75.28	-4.82%	12,115,160
Mar 10, 2026	71.00	81.40	70.70	79.09	79.09	13.20%	40,634,870
Mar 9, 2026	70.75	71.30	69.40	69.87	69.87	-3.69%	827,643
Mar 6, 2026	71.49	73.64	71.34	72.55	72.55	0.81%	648,280
Mar 5, 2026	71.43	72.80	71.42	71.97	71.97	0.76%	798,310
Mar 4, 2026	72.76	72.83	70.75	71.43	71.43	-2.40%	939,916
Mar 2, 2026	74.00	75.63	72.50	73.19	73.19	-5.34%	1,094,265
Feb 27, 2026	77.30	77.50	76.55	77.32	77.32	-0.13%	465,269
Feb 26, 2026	78.39	78.96	77.07	77.42	77.42	-1.12%	560,613
Feb 25, 2026	77.59	78.50	77.42	78.30	78.30	1.14%	479,832
Feb 24, 2026	77.90	78.00	76.80	77.42	77.42	-0.82%	555,834
Feb 23, 2026	79.18	79.55	77.80	78.06	78.06	-1.33%	796,451
Feb 20, 2026	79.15	79.60	78.51	79.11	79.11	-0.13%	580,495
Feb 19, 2026	80.61	80.98	79.08	79.21	79.21	-2.08%	754,628
Feb 18, 2026	81.97	82.36	80.55	80.89	80.89	-1.46%	1,094,740
Feb 17, 2026	82.79	83.15	81.53	82.09	82.09	0.98%	2,509,247
Feb 16, 2026	82.10	86.68	80.50	81.29	81.29	4.03%	23,932,730
Feb 13, 2026	79.01	79.40	77.77	78.14	78.14	-1.87%	613,008
Feb 12, 2026	80.45	80.46	79.23	79.63	79.63	-0.98%	399,201
Feb 11, 2026	81.20	81.23	79.91	80.42	80.42	-0.78%	448,415
Feb 10, 2026	81.88	82.11	80.80	81.05	81.05	-0.23%	459,770
Feb 9, 2026	79.10	81.50	78.94	81.24	81.24	3.50%	1,019,307
Feb 6, 2026	79.02	79.25	78.00	78.49	78.49	-1.17%	496,284
Feb 5, 2026	80.31	80.86	79.20	79.42	79.42	-1.65%	453,401
Feb 4, 2026	79.70	81.29	79.02	80.75	80.75	1.28%	747,848
Feb 3, 2026	82.60	83.00	79.50	79.73	79.73	0.81%	816,496
Feb 2, 2026	78.97	79.60	76.62	79.09	79.09	-0.01%	815,313
Feb 1, 2026	82.98	84.96	77.78	79.10	79.10	-4.43%	1,503,522
Jan 30, 2026	82.00	84.50	80.20	82.77	82.77	0.46%	1,393,537
Jan 29, 2026	82.80	83.30	81.20	82.39	82.39	-0.07%	737,913
Jan 28, 2026	79.98	82.95	79.51	82.45	82.45	4.14%	1,068,727
Jan 27, 2026	79.00	79.80	76.50	79.17	79.17	0.73%	752,086
Jan 23, 2026	80.84	80.84	78.00	78.60	78.60	-1.69%	576,962
Jan 22, 2026	78.99	80.70	78.91	79.95	79.95	2.00%	606,167
Jan 21, 2026	78.60	79.44	76.91	78.38	78.38	-1.17%	1,012,613
Jan 20, 2026	81.75	82.10	78.50	79.31	79.31	-3.23%	704,385
Jan 19, 2026	82.20	83.20	81.70	81.96	81.96	-0.94%	500,908
Jan 16, 2026	83.80	84.17	82.46	82.74	82.74	-0.61%	589,973
Jan 14, 2026	82.90	85.00	82.78	83.25	83.25	0.16%	979,020
Jan 13, 2026	84.11	84.77	82.29	83.12	83.12	-0.19%	595,259