National Fertilizers Limited (NSE:NFL)
India · Delayed Price · Currency is INR 71.36
+0.25 (0.35%)
Jul 31, 2026, 3:29 PM IST
NSE:NFL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 74.80 | 74.94 | 73.25 | 73.91 | 73.91 | -1.99% | 630,761 |
| Jun 10, 2026 | 75.30 | 77.93 | 75.00 | 75.41 | 75.41 | 1.41% | 3,461,024 |
| Jun 9, 2026 | 72.74 | 74.60 | 72.74 | 74.36 | 74.36 | 2.65% | 1,012,635 |
| Jun 8, 2026 | 73.40 | 74.00 | 72.00 | 72.44 | 72.44 | -1.90% | 685,823 |
| Jun 5, 2026 | 74.55 | 75.95 | 73.47 | 73.84 | 73.84 | -0.89% | 990,113 |
| Jun 4, 2026 | 75.19 | 76.12 | 74.11 | 74.50 | 74.50 | -1.02% | 691,202 |
| Jun 3, 2026 | 75.30 | 75.90 | 74.10 | 75.27 | 75.27 | -0.03% | 751,158 |
| Jun 2, 2026 | 74.20 | 75.55 | 73.65 | 75.29 | 75.29 | 0.91% | 605,167 |
| Jun 1, 2026 | 76.25 | 76.58 | 73.88 | 74.61 | 74.61 | -1.83% | 690,792 |
| May 29, 2026 | 77.90 | 78.24 | 75.70 | 76.00 | 76.00 | -2.63% | 1,433,556 |
| May 27, 2026 | 78.30 | 79.16 | 77.60 | 78.05 | 78.05 | -0.40% | 1,476,808 |
| May 26, 2026 | 77.70 | 79.65 | 77.11 | 78.36 | 78.36 | 1.06% | 1,899,980 |
| May 25, 2026 | 77.10 | 77.95 | 76.52 | 77.54 | 77.54 | 1.53% | 1,227,784 |
| May 22, 2026 | 75.90 | 77.80 | 75.90 | 76.37 | 76.37 | 1.92% | 2,358,044 |
| May 21, 2026 | 75.42 | 76.48 | 74.54 | 74.93 | 74.93 | 0.20% | 900,561 |