National Fertilizers Limited (NSE:NFL)
India · Delayed Price · Currency is INR 77.37
+1.04 (1.36%)
Apr 17, 2026, 3:29 PM IST
NSE:NFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 76.50 | 76.95 | 75.53 | 76.33 | 76.33 | 0.91% | 1,532,236 |
| Apr 15, 2026 | 76.00 | 76.52 | 75.01 | 75.64 | 75.64 | 1.83% | 1,893,818 |
| Apr 13, 2026 | 72.96 | 75.09 | 71.79 | 74.28 | 74.28 | -1.59% | 1,513,693 |
| Apr 10, 2026 | 74.70 | 76.13 | 74.45 | 75.48 | 75.48 | 0.81% | 2,214,164 |
| Apr 9, 2026 | 75.20 | 77.80 | 74.10 | 74.87 | 74.87 | 1.37% | 7,271,515 |
| Apr 8, 2026 | 73.65 | 75.33 | 71.60 | 73.86 | 73.86 | 5.11% | 4,834,237 |
| Apr 7, 2026 | 69.80 | 71.13 | 68.84 | 70.27 | 70.27 | 0.33% | 1,281,922 |
| Apr 6, 2026 | 70.40 | 70.70 | 68.71 | 70.04 | 70.04 | 0.98% | 1,614,688 |
| Apr 2, 2026 | 67.96 | 69.64 | 66.50 | 69.36 | 69.36 | -0.12% | 1,305,961 |
| Apr 1, 2026 | 67.00 | 70.16 | 65.65 | 69.44 | 69.44 | 7.63% | 2,296,277 |
| Mar 30, 2026 | 67.01 | 67.53 | 63.35 | 64.52 | 64.52 | -5.27% | 1,824,328 |
| Mar 27, 2026 | 69.24 | 71.50 | 67.00 | 68.11 | 68.11 | -2.20% | 2,501,792 |
| 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 |