NSE:NFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	63.98	64.00	62.70	63.14	63.14	-0.85%	91,455
Nov 8, 2026	62.07	63.95	62.02	63.68	63.68	2.69%	430,541
Nov 6, 2026	60.82	62.29	60.79	62.01	62.01	-0.08%	446,282
Nov 5, 2026	62.70	62.84	61.90	62.06	62.06	1.07%	522,461
Nov 4, 2026	59.56	61.65	59.00	61.40	61.40	2.80%	868,173
Nov 3, 2026	60.53	61.30	59.51	59.73	59.73	-0.62%	490,151
Nov 2, 2026	58.68	60.37	58.55	60.10	60.10	2.49%	470,863
Oct 30, 2026	59.39	59.90	58.45	58.64	58.64	-2.25%	309,983
Oct 29, 2026	59.10	60.44	58.66	59.99	59.99	1.37%	336,304
Oct 28, 2026	60.04	60.41	58.75	59.18	59.18	-2.18%	454,221
Oct 27, 2026	56.86	61.50	56.75	60.50	60.50	5.88%	1,565,037
Oct 26, 2026	56.80	57.98	56.01	57.14	57.14	0.04%	636,669
Oct 23, 2026	58.85	59.00	56.05	57.12	57.12	-2.94%	1,027,764
Oct 22, 2026	59.65	60.01	58.60	58.85	58.85	-2.19%	596,898
Oct 21, 2026	61.51	61.60	59.69	60.17	60.17	-2.61%	427,122
Oct 19, 2026	62.88	62.89	61.60	61.78	61.78	-1.75%	254,346
Oct 16, 2026	62.44	63.13	61.80	62.88	62.88	0.48%	436,889
Oct 15, 2026	63.10	63.58	62.30	62.58	62.58	-1.07%	430,354
Oct 14, 2026	62.51	63.73	62.22	63.26	63.26	1.04%	743,650
Oct 13, 2026	62.28	62.89	61.45	62.61	62.61	0.53%	556,669
Oct 12, 2026	61.75	62.90	61.75	62.28	62.28	0.87%	472,583
Oct 9, 2026	61.34	62.06	61.16	61.74	61.74	0.65%	500,967
Oct 8, 2026	63.50	63.65	61.15	61.34	61.34	-3.80%	816,453
Oct 7, 2026	64.85	64.85	63.05	63.76	63.76	-1.77%	411,261
Oct 6, 2026	63.28	65.25	63.11	64.91	64.91	2.58%	584,167
Oct 5, 2026	63.99	64.45	63.12	63.28	63.28	-0.89%	487,718
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