National Fertilizers Limited - NFL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	79.15	79.11	79.11	79.6	78.51	581,188
February 19, 2026	80.61	79.21	79.21	80.98	79.08	754,628
February 18, 2026	81.97	80.89	80.89	82.36	80.55	1.09M
February 17, 2026	82.79	82.09	82.09	83.15	81.53	2.51M
February 16, 2026	82.1	81.29	81.29	86.68	80.5	23.93M
February 13, 2026	79.01	78.14	78.14	79.4	77.77	613,008
February 12, 2026	80.45	79.63	79.63	80.46	79.23	399,534
February 11, 2026	81.2	80.42	80.42	81.23	79.91	448,433
February 10, 2026	81.88	81.05	81.05	82.11	80.8	459,835
February 09, 2026	79.1	81.24	81.24	81.5	78.94	1.02M
February 06, 2026	79.02	78.49	78.49	79.25	78	495,128
February 05, 2026	80.31	79.42	79.42	80.86	79.2	453,401
February 04, 2026	79.7	80.75	80.75	81.29	79.02	747,848
February 03, 2026	82.6	79.73	79.73	83	79.5	816,496
February 02, 2026	78.97	79.09	79.09	79.6	76.62	815,730
February 01, 2026	82.98	79.1	79.1	84.96	77.78	1.5M
January 30, 2026	82	82.77	82.77	84.5	80.2	1.39M
January 29, 2026	82.8	82.39	82.39	83.3	81.2	737,913
January 28, 2026	79.98	82.45	82.45	82.95	79.51	1.07M
January 27, 2026	79	79.17	79.17	79.8	76.5	752,086
January 23, 2026	80.84	78.6	78.6	80.84	78	576,962
January 22, 2026	78.99	79.95	79.95	80.7	78.91	606,167
January 21, 2026	78.6	78.38	78.38	79.44	76.91	1.01M
January 20, 2026	81.75	79.31	79.31	82.1	78.5	704,385
January 19, 2026	82.2	81.96	81.96	83.2	81.7	500,908
January 16, 2026	83.8	82.74	82.74	84.17	82.46	591,838
January 14, 2026	82.9	83.25	83.25	85	82.78	979,020
January 13, 2026	84.11	83.12	83.12	84.77	82.29	595,259
January 12, 2026	83	83.28	83.28	83.63	81.51	898,993
January 09, 2026	85.48	83.97	83.97	85.53	83.71	744,803
January 08, 2026	87.59	85.48	85.48	89.7	85	1.66M
January 07, 2026	87.33	87.41	87.41	88.3	87	776,911
January 06, 2026	90	87.67	87.67	90.16	87.5	1.02M
January 05, 2026	91.44	89.79	89.79	92.28	89.6	1.37M
January 02, 2026	90.84	91.66	91.66	92.7	90.3	1.97M
January 01, 2026	92	90.35	90.35	92.2	89.91	858,888
December 31, 2025	91.48	91.51	91.51	93.5	90.9	1.87M
December 30, 2025	90.12	90.96	90.96	94.2	89.13	4.06M
December 29, 2025	88	90.21	90.21	92.5	87.78	3.42M
December 26, 2025	87.01	87.74	87.74	90.4	86.96	1.38M
December 24, 2025	88.28	87.64	87.64	88.9	87.5	442,386
December 23, 2025	87.3	88.28	88.28	89.5	86.77	1.4M
December 22, 2025	85.9	87.29	87.29	87.5	85.9	528,744
December 19, 2025	85.17	85.9	85.9	86.2	84.71	409,535
December 18, 2025	86	85.14	85.14	86.13	84.5	398,507
December 17, 2025	86.99	86.26	86.26	87.18	85.31	459,296
December 16, 2025	86.99	87.16	87.16	90.4	86.21	2.35M
December 15, 2025	85.5	87.03	87.03	87.66	85.01	821,239
December 12, 2025	85.09	85.79	85.79	86.7	84.5	536,310
December 11, 2025	84.79	84.88	84.88	85.2	83.57	413,531
December 10, 2025	86.36	84.81	84.81	87.34	84.21	924,965
December 09, 2025	84.69	86.33	86.33	86.74	82.54	1.09M
December 08, 2025	88.8	85.86	85.86	89.1	84.35	1.41M
December 05, 2025	84.44	88.8	88.8	91.5	83.5	5.51M
December 04, 2025	84	83.79	83.79	84.32	83.6	453,161
December 03, 2025	85.4	84.6	84.6	85.4	83.75	393,077
December 02, 2025	85.4	85.13	85.13	85.5	84.3	352,662
December 01, 2025	85.17	85.41	85.41	86.3	85	475,044
November 28, 2025	85.45	85.07	85.07	85.46	84.05	359,454
November 27, 2025	85.84	85	85	86.32	84.51	470,011

National Fertilizers Limited (NFL.NS) NSE