NSE:NFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	78.69	79.95	78.40	78.63	78.63	-0.18%	1,143,578
May 7, 2026	79.11	79.88	78.07	78.77	78.77	-0.28%	1,114,372
May 6, 2026	78.55	79.60	77.80	78.99	78.99	1.18%	1,336,540
May 5, 2026	77.70	78.96	77.50	78.07	78.07	-0.20%	935,799
May 4, 2026	78.51	79.59	77.60	78.23	78.23	0.41%	933,236
Apr 30, 2026	77.85	78.25	76.01	77.91	77.91	-0.43%	1,171,906
Apr 29, 2026	77.50	79.25	77.09	78.25	78.25	1.50%	1,923,154
Apr 28, 2026	76.99	78.05	76.70	77.09	77.09	0.23%	750,303
Apr 27, 2026	76.10	77.25	75.80	76.91	76.91	1.52%	928,977
Apr 24, 2026	77.75	77.76	75.41	75.76	75.76	-2.13%	863,168
Apr 23, 2026	78.00	78.65	77.05	77.41	77.41	-0.60%	987,325
Apr 22, 2026	76.90	78.50	76.74	77.88	77.88	1.18%	1,778,996
Apr 21, 2026	76.12	78.50	76.12	76.97	76.97	0.86%	1,591,239
Apr 20, 2026	77.37	77.40	75.82	76.31	76.31	-1.42%	1,433,877
Apr 17, 2026	76.39	79.11	76.39	77.41	77.41	1.41%	3,547,949
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