National Fertilizers Limited (NSE:NFL)
India · Delayed Price · Currency is INR 76.82
-1.54 (-1.97%)
Jun 23, 2026, 1:50 PM IST
NSE:NFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 77.17 | 79.30 | 76.51 | 78.70 | - | 1.98% | 1,264,171 |
| 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 |
| May 20, 2026 | 74.30 | 75.20 | 73.81 | 74.78 | 74.78 | -0.55% | 506,609 |
| May 19, 2026 | 73.60 | 76.50 | 73.60 | 75.19 | 75.19 | 2.42% | 1,266,333 |
| May 18, 2026 | 74.11 | 74.12 | 72.00 | 73.41 | 73.41 | -1.32% | 712,547 |
| May 15, 2026 | 74.95 | 76.73 | 74.20 | 74.39 | 74.39 | -0.75% | 992,082 |
| May 14, 2026 | 75.40 | 76.79 | 74.52 | 74.95 | 74.95 | -0.32% | 757,192 |
| May 13, 2026 | 74.01 | 75.63 | 73.98 | 75.19 | 75.19 | 1.64% | 1,024,266 |
| May 12, 2026 | 76.65 | 77.00 | 73.53 | 73.98 | 73.98 | -3.42% | 961,665 |
| May 11, 2026 | 78.00 | 78.00 | 76.16 | 76.60 | 76.60 | -2.58% | 823,274 |
| 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 |