UK markets close in 5 hours 44 minutes

National Fertilizers Limited (NFL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
98.50-2.15 (-2.14%)
As of 03:01PM IST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024100.65100.7097.4598.5098.50240,916
06 May 2024103.30103.8099.40100.65100.65432,634
03 May 2024105.25107.35102.05102.90102.90443,157
02 May 2024104.50106.35103.00104.85104.85278,880
30 Apr 2024106.00106.34103.80104.13104.13110,027
29 Apr 2024106.88107.78105.12105.75105.75173,347
26 Apr 2024104.61108.08104.52105.59105.59280,018
25 Apr 2024105.67106.00103.65104.45104.45346,551
24 Apr 2024102.98106.30102.98105.28105.28431,084
23 Apr 2024103.49103.49101.61102.17102.17150,276
22 Apr 2024100.00103.2599.81102.46102.46253,597
19 Apr 202495.2497.8494.0097.0997.09286,095
18 Apr 202499.09100.5796.6597.2497.24162,519
16 Apr 202495.8099.7595.7598.8798.87230,716
15 Apr 202497.0097.9593.8097.2397.23217,053
12 Apr 2024102.00102.8599.3799.8799.87225,857
10 Apr 2024102.00104.10101.00102.72102.72401,746
09 Apr 2024102.83105.20101.50101.92101.92467,217
08 Apr 2024104.24105.29102.60102.99102.99327,755
05 Apr 2024103.55104.85101.12104.22104.22559,759
04 Apr 2024105.98105.98102.55103.74103.74634,152
03 Apr 202497.83105.6696.96105.01105.01884,786
02 Apr 202494.7497.9093.9296.7996.79440,118
01 Apr 202489.1795.0688.3794.5794.57763,595
28 Mar 202489.4990.6887.1287.6287.62396,116
27 Mar 202488.7790.4987.7389.1389.13531,416
26 Mar 202489.1489.6087.2087.8487.84337,936
22 Mar 202489.0090.0288.1089.1989.19215,229
21 Mar 202487.1389.5287.1388.2388.23284,215
20 Mar 202487.9488.6084.0086.6986.69562,839
19 Mar 202489.2590.9386.5687.1087.10359,360
18 Mar 202491.4192.7688.9989.4089.40292,146
15 Mar 202489.5892.9887.7390.5990.59458,137
14 Mar 202484.6291.4683.0090.9890.98280,018
13 Mar 202494.9995.3583.8184.5684.561,058,434
12 Mar 202497.5798.0492.8094.3094.30523,737
11 Mar 2024101.20101.9197.7598.4898.48279,083
07 Mar 202498.51102.6098.51101.22101.22261,734
06 Mar 2024102.30102.3098.1099.3099.30537,991
05 Mar 2024104.40104.65102.00102.45102.4599,142
04 Mar 2024103.07106.32103.00104.49104.49366,431
01 Mar 202499.90100.9598.8699.1299.12233,459
29 Feb 202497.90100.0594.9598.3098.30353,344
28 Feb 2024100.05100.4096.0096.5096.50237,589
27 Feb 2024101.45103.0598.6599.5599.55338,448
26 Feb 2024103.80103.80101.00101.35101.35289,976
23 Feb 2024104.15105.00102.25102.65102.65309,225
22 Feb 2024105.15105.15101.70103.45103.45260,597
21 Feb 2024106.85107.75103.75104.15104.15420,485
20 Feb 2024105.70107.70105.10105.65105.65464,421
19 Feb 2024105.80108.20103.95105.70105.70974,728
16 Feb 2024108.95110.70104.40105.10105.10672,166
15 Feb 2024100.80113.00100.80107.00107.002,525,801
14 Feb 202499.60100.3596.0598.9098.90445,444
13 Feb 202498.50102.3095.50101.20101.201,197,532
12 Feb 2024107.50107.5095.4598.4598.451,092,467
09 Feb 2024110.00110.60102.95106.95106.95870,532
08 Feb 2024111.30113.35109.40109.90109.90337,402
07 Feb 2024115.35116.35110.60111.00111.00703,452
06 Feb 2024113.00117.00112.85115.00115.00877,829
05 Feb 2024118.45119.10110.70112.45112.451,587,412
02 Feb 2024121.80122.75117.30118.50118.501,497,369
01 Feb 2024127.20129.50119.10120.70120.702,520,273
31 Jan 2024122.92127.69122.30126.02126.021,092,745
30 Jan 2024128.88128.88121.71122.21122.21470,920
29 Jan 2024127.80130.00124.57127.13127.131,714,700
25 Jan 2024124.00130.45121.52125.61125.611,520,407
24 Jan 2024112.18123.65109.16122.73122.732,252,214
23 Jan 2024124.73127.15108.30112.18112.182,306,321
19 Jan 2024113.00116.40112.92113.79113.79799,798
18 Jan 2024------
17 Jan 2024107.42110.89105.20108.85108.851,438,983
16 Jan 2024100.65109.62100.40107.57107.571,812,031
15 Jan 2024101.52102.7099.22100.29100.291,002,981
12 Jan 2024102.71103.20101.29101.80101.80421,360
11 Jan 2024100.82103.55100.56102.11102.11454,172
10 Jan 2024101.38101.4999.36100.08100.08754,606
09 Jan 202498.53103.1098.53101.31101.311,453,697
08 Jan 2024100.30100.4497.2698.1598.15930,550
05 Jan 2024102.22102.7398.17100.03100.03360,534
04 Jan 2024102.29105.33101.26102.15102.15610,854
03 Jan 2024103.20103.7599.77101.83101.831,613,839
02 Jan 202499.80107.8198.75103.28103.282,598,765
01 Jan 202492.14101.4092.0099.6699.662,144,603
29 Dec 202392.1394.4389.5591.2291.221,315,516
28 Dec 202386.0494.2484.3091.5091.501,880,918
27 Dec 202385.8987.7483.8685.5785.57652,516
26 Dec 202384.9586.3083.7385.8885.881,663,726
22 Dec 202380.9484.9080.8284.2584.251,991,291
21 Dec 202375.7081.0775.0080.2780.271,375,245
20 Dec 202384.1085.3375.4576.8276.82709,232
19 Dec 202383.8484.9782.7683.0883.08741,334
18 Dec 202383.6885.2082.5084.1184.11818,136
15 Dec 202383.3886.3582.9283.2583.251,530,070
14 Dec 202383.5585.1482.3582.8282.821,303,299
13 Dec 202382.8484.5081.7283.0583.051,241,916
12 Dec 202379.9983.5978.8082.3382.331,772,340
11 Dec 202378.2380.6978.0079.4079.40426,683
08 Dec 202378.3381.2977.0577.9877.98647,310
07 Dec 202379.9880.3677.1577.7777.77581,897
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...