Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Free Realtime Quote INR

National Fertilizers Limited (NFL.NS)

87.87
-0.99
(-1.11%)
As of 12:29:22 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202589.9590.7586.6087.8787.872,000,561
Apr 22, 202590.2090.5088.5088.8688.862,884,906
Apr 21, 202586.5090.7085.4889.4389.437,828,271
Apr 17, 202581.8988.3881.5385.3885.3810,444,475
Apr 16, 202582.1983.7781.6781.8581.852,187,876
Apr 15, 202581.0083.4279.5581.6781.673,221,239
Apr 11, 202577.4079.3877.4078.2878.281,718,218
Apr 9, 202576.8077.1774.8575.9775.971,240,370
Apr 8, 202576.4077.7174.9576.7476.741,464,488
Apr 7, 202571.0175.7571.0074.5174.512,929,141
Apr 4, 202583.0483.4077.9878.5778.572,129,952
Apr 3, 202581.2084.5081.1083.0483.042,561,030
Apr 2, 202582.9883.0080.7282.4482.441,234,508
Apr 1, 202580.2683.0080.0982.5182.511,496,459
Mar 28, 202584.0084.2680.1580.3880.382,055,585
Mar 27, 202580.4583.9479.7083.0583.053,150,425
Mar 26, 202582.8083.7980.1080.5780.571,622,525
Mar 25, 202586.1286.8582.7082.9382.931,826,983
Mar 24, 202585.6086.8084.6185.4485.443,072,789
Mar 21, 202583.9587.0083.2584.0984.092,902,430
Mar 20, 202584.9085.9082.7483.6083.602,007,288
Mar 19, 202580.0084.6079.9683.7683.762,566,697
Mar 18, 202575.6275.6275.6275.6275.62-
Mar 17, 202577.5978.2775.1675.6275.621,138,391
Mar 13, 202578.3078.6077.0977.5977.591,062,316
Mar 12, 202578.9079.9377.1477.7477.74945,763
Mar 11, 202578.5279.2577.2378.3578.351,253,932
Mar 10, 202583.7584.4079.1279.7879.781,218,272
Mar 7, 202582.7685.0082.1983.3883.381,336,495
Mar 6, 202582.4784.3882.3082.9482.941,254,895
Mar 5, 202579.6082.1079.5981.8181.811,364,734
Mar 4, 202578.9780.6577.0179.5379.531,603,411
Mar 3, 202578.2579.5073.7078.9878.982,847,699
Feb 28, 202579.5081.5677.8278.0978.092,014,669
Feb 27, 202585.6086.4482.1182.5682.561,124,052
Feb 25, 202585.8087.6085.1185.6785.671,075,668
Feb 24, 202585.0086.5583.5885.8785.871,082,833
Feb 21, 202587.9091.0086.0586.4786.471,648,747
Feb 20, 202586.5988.2086.0887.6787.671,235,122
Feb 19, 202583.2987.4982.5186.5886.581,556,165
Feb 18, 202585.7586.3582.5083.9183.911,320,245
Feb 17, 202584.0086.8482.1186.2286.222,524,406
Feb 14, 202591.0091.1484.1185.7585.752,372,278
Feb 13, 202590.8892.8089.7090.0990.091,424,437
Feb 12, 202591.9292.5086.0090.0290.023,154,811
Feb 11, 202596.1096.4891.0791.9291.923,882,768
Feb 10, 2025102.00102.0098.6599.1699.161,156,711
Feb 7, 2025103.00103.00100.45102.17102.171,309,160
Feb 6, 2025103.88104.31102.24102.88102.881,109,701
Feb 5, 2025103.20104.90103.12103.26103.261,151,973
Feb 4, 2025102.00103.35101.20102.54102.541,223,576
Feb 3, 2025104.34104.34100.36100.97100.971,978,791
Feb 1, 2025108.40113.35104.57105.80105.807,602,999
Jan 31, 2025105.00107.79104.08107.35107.352,319,203
Jan 30, 2025104.40106.75103.80104.23104.231,637,572
Jan 29, 2025100.00104.95100.00103.58103.581,828,663
Jan 28, 2025103.00103.6996.0099.4499.443,414,311
Jan 27, 2025104.88105.31101.15101.54101.541,760,737
Jan 24, 2025109.00110.34105.71106.25106.251,292,991
Jan 23, 2025107.00111.37106.21108.87108.872,476,959
Jan 22, 2025109.99110.03104.37107.65107.652,579,910
Jan 21, 2025110.77114.05108.11109.19109.194,130,209
Jan 20, 2025111.21112.50109.61110.00110.003,045,588
Jan 17, 2025109.01114.91107.70110.43110.436,374,740
Jan 16, 2025108.50110.25108.34109.15109.151,433,859
Jan 15, 2025107.91109.39105.74107.11107.111,727,216
Jan 14, 2025103.90108.19103.10107.06107.061,729,883
Jan 13, 2025108.00110.34101.00102.35102.352,345,113
Jan 10, 2025115.00115.00109.82110.95110.951,786,881
Jan 9, 2025116.00120.70114.50115.30115.303,093,125
Jan 8, 2025117.87117.99115.27116.29116.291,170,220
Jan 7, 2025113.79120.30113.04117.87117.873,859,033
Jan 6, 2025120.71120.71112.27112.97112.971,599,618
Jan 3, 2025121.34121.90119.56120.55120.551,271,707
Jan 2, 2025119.85122.70118.97120.39120.392,599,522
Jan 1, 2025116.00119.39115.30118.94118.943,188,957
Dec 31, 2024112.81116.39112.26115.86115.862,054,882
Dec 30, 2024114.75115.32112.60113.41113.411,184,758
Dec 27, 2024115.41116.49114.45114.81114.81999,302
Dec 26, 2024116.45117.19114.80115.45115.45931,478
Dec 24, 2024114.80117.31113.75116.35116.351,413,138
Dec 23, 2024116.08116.30112.80114.25114.251,536,562
Dec 20, 2024122.00122.00114.17115.05115.052,013,102
Dec 19, 2024119.50121.56118.90120.25120.252,045,815
Dec 18, 2024126.10126.19120.45122.12122.124,284,281
Dec 17, 2024122.65129.70122.50125.52125.5212,870,606
Dec 16, 2024120.70122.45120.10120.75120.751,168,261
Dec 13, 2024121.60121.91118.41120.06120.061,589,143
Dec 12, 2024123.00124.55121.10121.91121.911,693,112
Dec 11, 2024123.80125.65123.30124.22124.222,102,984
Dec 10, 2024122.99125.90121.25123.53123.533,140,267
Dec 9, 2024124.40125.22121.59121.91121.911,818,879
Dec 6, 2024123.10125.31122.60123.82123.822,739,114
Dec 5, 2024122.00124.70120.85122.43122.433,808,155
Dec 4, 2024121.00122.38119.70121.52121.522,101,844
Dec 3, 2024120.09122.90119.60120.55120.552,302,634
Dec 2, 2024122.45122.45118.71119.82119.823,114,155
Nov 29, 2024119.01124.90117.33122.15122.157,711,141
Nov 28, 2024117.40123.40116.73119.09119.094,652,529
Nov 27, 2024115.46117.98114.45117.03117.031,815,192
Nov 26, 2024111.77116.40111.65115.85115.853,074,702
Nov 25, 2024111.00115.01110.10111.76111.762,637,951
Nov 22, 2024105.24109.99104.35108.36108.361,827,992
Nov 21, 2024107.80107.80103.89104.52104.521,121,269
Nov 19, 2024108.90111.00106.35107.95107.951,108,267
Nov 18, 2024108.79109.75105.91107.97107.971,503,466
Nov 14, 2024108.19111.70108.19108.98108.981,536,347
Nov 13, 2024112.00113.18107.01107.93107.931,741,169
Nov 12, 2024118.61119.80113.15113.96113.962,268,255
Nov 11, 2024116.10117.28112.79115.18115.181,607,363
Nov 8, 2024120.10120.40115.66116.33116.331,628,317
Nov 7, 2024118.75122.50118.00119.76119.764,655,402
Nov 6, 2024113.00118.99112.50117.97117.974,038,363
Nov 5, 2024108.00112.60107.25112.09112.091,506,764
Nov 4, 2024113.00113.20107.56108.78108.781,365,417
Nov 1, 2024111.70113.06111.56112.57112.57311,017
Oct 31, 2024111.00112.70109.76111.33111.331,357,862
Oct 30, 2024106.96112.90106.72111.20111.202,718,953
Oct 29, 2024105.60108.75105.00107.04107.041,689,119
Oct 28, 2024103.09106.79102.40105.57105.572,113,954
Oct 25, 2024107.00107.67101.59102.19102.192,147,930
Oct 24, 2024108.99109.50106.38107.73107.731,501,842
Oct 23, 2024106.99110.29103.75108.39108.392,706,779
Oct 22, 2024115.44115.44106.11106.69106.692,552,614
Oct 21, 2024117.48118.35114.60114.99114.99924,201
Oct 18, 2024117.50117.50113.93116.94116.941,401,282
Oct 17, 2024120.40120.94117.14117.81117.811,394,800
Oct 16, 2024119.30121.70118.98119.76119.761,366,916
Oct 15, 2024120.50121.15119.01119.28119.28778,117
Oct 14, 2024119.35122.33119.35119.98119.981,157,613
Oct 11, 2024123.50123.50121.30121.76121.761,067,237
Oct 10, 2024120.50126.65120.50123.44123.445,818,566
Oct 9, 2024118.72121.50118.61119.25119.251,424,038
Oct 8, 2024115.50118.55114.70117.89117.891,806,615
Oct 7, 2024120.60121.23113.36115.96115.962,964,537
Oct 4, 2024124.00125.13119.23119.87119.873,789,029
Oct 3, 2024126.12127.45124.15124.80124.801,946,984
Oct 1, 2024125.25130.70125.25127.88127.883,791,698
Sep 30, 2024127.00127.64124.77125.10125.101,435,269
Sep 27, 2024125.96129.40125.75126.54126.542,075,649
Sep 26, 2024127.10127.55125.45125.71125.711,206,899
Sep 25, 2024128.04128.75126.51127.08127.081,474,567
Sep 24, 2024128.44130.20127.49127.97127.971,880,764
Sep 23, 2024128.75130.50127.58128.05128.052,337,277
Sep 20, 2024 0.27 Dividend
Sep 20, 2024131.25131.59127.00127.89127.893,145,271
Sep 19, 2024135.99137.30128.79131.25130.984,536,593
Sep 18, 2024127.00138.80125.15134.12133.846,127,134
Sep 17, 2024128.18129.71126.80127.36127.101,132,572
Sep 16, 2024129.57130.51127.60128.18127.921,212,240
Sep 13, 2024129.25131.18128.52128.88128.611,454,948
Sep 12, 2024128.90129.86126.76128.71128.451,585,865
Sep 11, 2024130.05131.17127.56128.09127.832,649,672
Sep 10, 2024128.05131.50128.00129.27129.001,939,719
Sep 9, 2024132.20132.77126.02127.34127.084,450,088
Sep 6, 2024136.51137.15132.00132.77132.502,101,891
Sep 5, 2024137.30139.90135.94136.41136.131,739,059
Sep 4, 2024135.80138.70135.20136.54136.262,311,634
Sep 3, 2024138.50139.90137.00137.44137.161,888,159
Sep 2, 2024139.50142.29136.69138.35138.073,551,979
Aug 30, 2024138.44142.53137.91138.75138.463,514,287
Aug 29, 2024141.00142.38137.05137.74137.462,151,365
Aug 28, 2024141.70143.25140.00140.67140.382,572,786
Aug 27, 2024139.14145.81138.84141.36141.076,248,317
Aug 26, 2024142.03142.50138.90139.14138.852,326,054
Aug 23, 2024144.40144.85140.10141.54141.253,982,192
Aug 22, 2024134.85146.25134.55142.70142.4116,719,063
Aug 21, 2024133.20136.65133.20134.04133.762,603,151
Aug 20, 2024133.35135.00132.20133.35133.082,081,373
Aug 19, 2024133.00136.25132.97133.23132.962,226,049
Aug 16, 2024131.00134.29130.49132.50132.233,391,355
Aug 14, 2024135.00135.10130.72131.73131.462,349,080
Aug 13, 2024139.95140.05134.00134.55134.273,120,328
Aug 12, 2024134.75140.40133.33139.45139.166,590,743
Aug 9, 2024136.95139.90135.65136.70136.424,601,717
Aug 8, 2024137.55139.45135.50135.89135.614,362,665
Aug 7, 2024132.89138.39130.61137.13136.855,322,642
Aug 6, 2024134.49137.99128.61129.77129.505,490,821
Aug 5, 2024136.10138.40132.50133.46133.196,326,933
Aug 2, 2024140.50145.11140.21142.23141.945,172,219
Aug 1, 2024148.59149.35145.00145.53145.236,377,300
Jul 31, 2024150.35152.55147.11147.77147.479,697,436
Jul 30, 2024147.50152.00145.41149.29148.9813,776,714
Jul 29, 2024147.70150.50144.89146.91146.617,736,134
Jul 26, 2024145.12150.74145.00146.52146.229,321,460
Jul 25, 2024147.00147.30143.25144.29143.996,731,953
Jul 24, 2024149.60153.31146.88148.22147.9213,907,886
Jul 23, 2024161.81169.95136.61148.65148.3469,516,350
Jul 22, 2024144.00165.33142.55159.93159.6065,984,654
Jul 19, 2024150.80151.00144.50145.26144.967,778,152
Jul 18, 2024154.54154.70147.42150.44150.1311,744,239
Jul 16, 2024155.65162.78152.03153.67153.3517,931,657
Jul 15, 2024154.00160.00150.26154.79154.4717,321,825
Jul 12, 2024149.05162.30148.93152.72152.4132,677,329
Jul 11, 2024147.49151.21146.85148.05147.7511,813,521
Jul 10, 2024151.95151.95141.70146.66146.3621,259,665
Jul 9, 2024155.00160.90151.00154.23153.9150,762,298
Jul 8, 2024136.00151.79135.52148.21147.9147,605,922
Jul 5, 2024135.50137.60133.80134.91134.637,760,421
Jul 4, 2024134.65138.90131.75135.06134.7816,857,033
Jul 3, 2024132.60137.00131.44133.59133.3211,332,838
Jul 2, 2024134.95135.35130.15131.92131.656,384,817
Jul 1, 2024130.50137.67129.25134.26133.9816,587,834
Jun 28, 2024128.00131.70126.80130.38130.1111,770,701
Jun 27, 2024131.69131.79125.65127.07126.818,271,383
Jun 26, 2024128.04134.60126.01130.99130.7224,445,831
Jun 25, 2024132.00134.20126.03127.11126.8519,279,123
Jun 24, 2024133.40138.05129.60130.58130.3127,855,140
Jun 21, 2024151.00155.50139.25141.00140.7156,660,951
Jun 20, 2024126.65151.09125.38150.91150.60113,331,353
Jun 19, 2024124.00131.32124.00125.91125.6549,495,036
Jun 18, 2024115.45122.00112.91120.44120.1932,088,572
Jun 14, 2024114.60117.60113.81114.92114.6812,967,399
Jun 13, 2024113.33114.90110.65113.85113.6211,527,145
Jun 12, 2024113.20115.70112.12112.48112.2510,538,170
Jun 11, 2024115.65116.30111.55112.35112.1210,829,225
Jun 10, 2024104.10116.59103.31115.43115.1934,875,349
Jun 7, 2024103.00104.40102.30103.35103.142,952,563
Jun 6, 202498.40104.3098.00102.20101.994,706,977
Jun 5, 202495.6598.1092.0597.3597.153,763,342
Jun 4, 2024105.00105.0087.3593.5593.366,122,664
Jun 3, 2024108.00108.20104.65105.70105.485,736,384
May 31, 2024105.75106.70100.60102.50102.294,001,171
May 30, 2024105.65105.70102.90103.40103.192,307,019
May 29, 2024104.35106.75103.50105.70105.482,992,890
May 28, 2024108.80109.20104.00105.30105.084,144,000
May 27, 2024107.10110.65107.00108.15107.939,380,350
May 24, 2024100.60109.60100.05106.35106.1319,722,952
May 23, 2024102.00103.00100.30100.60100.391,880,694
May 22, 2024103.50104.40101.35102.00101.791,871,418
May 21, 2024102.40104.40101.10102.75102.543,131,141
May 17, 2024100.80102.7099.80101.75101.542,474,732
May 16, 2024101.00101.7599.40100.30100.091,097,838
May 15, 202499.25102.4099.20100.45100.242,726,337
May 14, 202495.7599.6595.3598.9598.751,532,929
May 13, 202496.1096.6592.9095.1094.901,775,646
May 10, 202496.9097.4093.8596.0595.851,822,943
May 9, 202499.65100.4095.7596.3096.101,270,415
May 8, 202498.05100.4097.4599.6599.451,195,635
May 7, 2024100.95100.9597.5098.9098.701,870,571
May 6, 2024103.40103.6599.35100.65100.442,363,334
May 3, 2024105.45107.40101.95102.90102.693,204,524
May 2, 2024104.50106.40103.05104.85104.632,505,392
Apr 30, 2024106.20106.30103.80104.10103.891,882,543
Apr 29, 2024106.50107.80105.10105.80105.582,940,489
Apr 26, 2024105.05108.20104.50105.70105.486,094,786
Apr 25, 2024105.25106.30103.75104.50104.292,850,313
Apr 24, 2024103.25106.25103.15105.25105.039,175,905
Apr 23, 2024103.10103.35101.55102.35102.142,727,303

Related Tickers

RCF.NS Rashtriya Chemicals and Fertilizers Limited
140.79
-1.34%
 
MANGCHEFER.NS Mangalore Chemicals & Fertilizers Limited
195.86
-0.39%
 
ZUARI.NS Zuari Agro Chemicals Limited
228.65
-3.03%
 
GSFC.NS Gujarat State Fertilizers & Chemicals Limited
193.88
-1.11%
 
CHAMBLFERT.NS Chambal Fertilisers and Chemicals Limited
680.35
-0.64%
 
MADRASFERT.NS Madras Fertilizers Limited
85.44
-1.60%
 
FACT.NS The Fertilisers and Chemicals Travancore Limited
747.55
-1.90%
 
MOL.NS Meghmani Organics Limited
72.82
-2.41%
 
KHAICHEM.BO Khaitan Chemicals and Fertilizers Limited
56.50
+1.75%
 
KRISHANA.NS Krishana Phoschem Limited
269.70
-0.38%