NSE:NFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	70.30	71.10	70.01	70.30	70.30	-	463,918
Aug 20, 2026	70.30	70.78	70.21	70.30	70.30	0.33%	306,169
Aug 19, 2026	70.23	71.26	70.00	70.07	70.07	-0.23%	511,032
Aug 18, 2026	71.22	71.69	70.05	70.23	70.23	-1.83%	958,299
Aug 17, 2026	71.50	71.95	71.20	71.54	71.54	-0.38%	371,304
Aug 14, 2026	72.40	72.77	71.52	71.81	71.81	-0.68%	396,176
Aug 13, 2026	73.00	74.00	72.00	72.30	72.30	0.53%	1,456,527
Aug 12, 2026	72.07	72.39	71.33	71.92	71.92	-0.04%	346,984
Aug 11, 2026	72.30	72.50	71.75	71.95	71.95	-0.72%	321,268
Aug 10, 2026	71.91	73.00	71.64	72.47	72.47	0.78%	556,990
Aug 7, 2026	72.20	72.57	71.71	71.91	71.91	-0.81%	269,948
Aug 6, 2026	72.53	73.40	72.31	72.50	72.50	0.28%	379,736
Aug 5, 2026	72.02	72.90	72.02	72.30	72.30	0.64%	535,376
Aug 4, 2026	71.98	72.55	71.50	71.84	71.84	-	539,286
Aug 3, 2026	71.70	72.54	71.70	71.84	71.84	0.52%	356,485
Jul 31, 2026	71.16	71.77	71.00	71.47	71.47	0.51%	341,513
Jul 30, 2026	71.80	71.95	70.90	71.11	71.11	-1.22%	257,949
Jul 29, 2026	71.35	72.60	71.30	71.99	71.99	0.97%	587,140
Jul 28, 2026	71.10	71.85	70.72	71.30	71.30	0.37%	553,351
Jul 27, 2026	71.30	71.80	70.69	71.04	71.04	1.04%	449,042
Jul 24, 2026	69.69	70.49	69.10	70.31	70.31	0.23%	387,667
Jul 23, 2026	70.50	70.84	69.90	70.15	70.15	-1.02%	393,249
Jul 22, 2026	71.87	71.88	70.60	70.87	70.87	-1.39%	405,921
Jul 21, 2026	72.19	72.59	71.65	71.87	71.87	-0.44%	409,431
Jul 20, 2026	72.45	72.45	71.80	72.19	72.19	-0.51%	456,516
Jul 17, 2026	73.40	73.46	72.25	72.56	72.56	-1.06%	539,111
Jul 16, 2026	74.00	74.20	73.06	73.34	73.34	-0.61%	612,111
Jul 15, 2026	73.20	74.57	72.89	73.79	73.79	1.04%	1,202,659
Jul 14, 2026	73.63	73.93	72.67	73.03	73.03	-0.81%	474,350
Jul 13, 2026	73.20	74.19	72.80	73.63	73.63	-0.16%	458,843
Jul 10, 2026	73.65	74.15	73.30	73.75	73.75	1.11%	612,280
Jul 9, 2026	72.99	73.80	72.80	72.94	72.94	0.39%	649,722
Jul 8, 2026	74.36	76.14	72.40	72.66	72.66	-2.36%	1,289,369
Jul 7, 2026	74.98	74.98	74.04	74.42	74.42	-0.36%	438,582
Jul 6, 2026	75.71	75.99	74.50	74.69	74.69	-1.24%	507,333
Jul 3, 2026	75.75	76.76	75.30	75.63	75.63	0.44%	1,206,085
Jul 2, 2026	75.00	75.50	74.56	75.30	75.30	0.72%	744,085
Jul 1, 2026	74.75	75.70	74.28	74.76	74.76	0.17%	716,111
Jun 30, 2026	74.70	75.18	74.35	74.63	74.63	0.26%	493,017
Jun 29, 2026	75.50	75.53	74.21	74.44	74.44	-0.98%	617,618
Jun 25, 2026	77.06	77.40	75.02	75.18	75.18	-1.98%	847,488
Jun 24, 2026	76.97	77.22	75.88	76.70	76.70	-0.08%	1,237,823
Jun 23, 2026	78.85	78.85	76.50	76.76	76.76	-2.04%	1,134,975
Jun 22, 2026	78.00	79.95	77.74	78.36	78.36	0.64%	2,831,436
Jun 19, 2026	77.17	79.30	76.51	77.86	77.86	0.89%	2,436,000
Jun 18, 2026	78.17	78.90	77.00	77.17	77.17	-1.14%	1,549,575
Jun 17, 2026	78.29	78.99	77.01	78.06	78.06	0.49%	2,473,373
Jun 16, 2026	75.99	79.70	75.42	77.68	77.68	2.64%	8,022,820
Jun 15, 2026	77.00	77.44	75.27	75.68	75.68	0.85%	1,569,939
Jun 12, 2026	74.55	75.45	73.93	75.04	75.04	1.53%	1,290,006