NSE:NFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	65.15	65.15	62.81	63.85	63.85	-2.07%	633,608
Sep 30, 2026	65.25	65.94	64.72	65.20	65.20	0.63%	682,231
Sep 29, 2026	65.44	65.44	63.70	64.79	64.79	-1.48%	751,312
Sep 28, 2026	66.11	66.34	65.16	65.76	65.76	-1.36%	540,217
Sep 25, 2026	66.22	66.90	65.91	66.67	66.67	-0.07%	440,381
Sep 24, 2026	67.40	67.40	66.52	66.72	66.72	-1.65%	317,524
Sep 23, 2026	66.51	68.00	66.50	67.84	67.84	1.69%	671,132
Sep 22, 2026	66.99	67.29	66.57	66.71	66.71	-0.18%	357,620
Sep 21, 2026	66.79	67.66	66.54	66.83	66.83	0.06%	479,142
Sep 18, 2026	66.99	67.41	66.50	66.79	66.79	-0.07%	382,639
Sep 17, 2026	65.96	67.29	65.80	66.84	66.84	0.83%	555,974
Sep 16, 2026	67.00	67.13	65.30	66.29	66.29	-1.32%	545,072
Sep 15, 2026	68.42	68.86	67.10	67.18	67.18	-1.91%	471,098
Sep 11, 2026	68.20	68.74	67.60	68.49	68.49	0.12%	498,200
Sep 10, 2026	69.99	71.10	69.24	69.45	68.41	-0.76%	738,161
Sep 9, 2026	70.24	70.37	69.70	69.98	68.93	-0.53%	421,662
Sep 8, 2026	70.20	71.28	70.11	70.35	69.30	0.04%	444,515
Sep 7, 2026	70.50	70.70	70.05	70.32	69.27	-0.27%	287,324
Sep 4, 2026	70.34	70.88	70.34	70.51	69.45	0.26%	400,837
Sep 3, 2026	70.30	70.94	70.11	70.33	69.28	0.50%	404,241
Sep 2, 2026	70.29	70.29	69.51	69.98	68.93	-0.78%	417,453
Sep 1, 2026	70.37	71.12	70.02	70.53	69.47	0.23%	450,816
Aug 31, 2026	71.07	71.07	70.10	70.37	69.32	-1.01%	412,490
Aug 28, 2026	71.49	71.80	71.00	71.09	70.03	-0.38%	337,128
Aug 27, 2026	71.82	72.00	71.21	71.36	70.29	-0.61%	430,598
Aug 26, 2026	72.79	72.95	71.65	71.80	70.72	-0.83%	705,884
Aug 25, 2026	71.50	75.38	71.50	72.40	71.32	2.27%	9,079,148
Aug 24, 2026	70.37	71.47	70.37	70.79	69.73	0.70%	628,844
Aug 21, 2026	70.30	71.10	70.01	70.30	69.25	-	463,918
Aug 20, 2026	70.30	70.78	70.21	70.30	69.25	0.33%	306,169
Aug 19, 2026	70.23	71.26	70.00	70.07	69.02	-0.23%	511,032
Aug 18, 2026	71.22	71.69	70.05	70.23	69.18	-1.83%	958,299
Aug 17, 2026	71.50	71.95	71.20	71.54	70.47	-0.38%	371,304
Aug 14, 2026	72.40	72.77	71.52	71.81	70.73	-0.68%	396,176
Aug 13, 2026	73.00	74.00	72.00	72.30	71.22	0.53%	1,456,527
Aug 12, 2026	72.07	72.39	71.33	71.92	70.84	-0.04%	346,984
Aug 11, 2026	72.30	72.50	71.75	71.95	70.87	-0.72%	321,268
Aug 10, 2026	71.91	73.00	71.64	72.47	71.38	0.78%	556,990
Aug 7, 2026	72.20	72.57	71.71	71.91	70.83	-0.81%	269,948
Aug 6, 2026	72.53	73.40	72.31	72.50	71.41	0.28%	379,736
Aug 5, 2026	72.02	72.90	72.02	72.30	71.22	0.64%	535,376
Aug 4, 2026	71.98	72.55	71.50	71.84	70.76	-	539,286
Aug 3, 2026	71.70	72.54	71.70	71.84	70.76	0.52%	356,485
Jul 31, 2026	71.16	71.77	71.00	71.47	70.40	0.51%	341,513
Jul 30, 2026	71.80	71.95	70.90	71.11	70.05	-1.22%	257,949
Jul 29, 2026	71.35	72.60	71.30	71.99	70.91	0.97%	587,140
Jul 28, 2026	71.10	71.85	70.72	71.30	70.23	0.37%	553,351
Jul 27, 2026	71.30	71.80	70.69	71.04	69.98	1.04%	449,042
Jul 24, 2026	69.69	70.49	69.10	70.31	69.26	0.23%	387,667
Jul 23, 2026	70.50	70.84	69.90	70.15	69.10	-1.02%	393,249