National Fertilizers

NAFT
🏛️ india →
93.00
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 51.65 53.60 51.65 52.55 0.1M
2021-12-30 51.00 53.40 50.90 52.20 0.1M
2021-12-29 51.40 51.65 50.85 51.00 0.0M
2021-12-28 50.50 51.30 50.45 50.85 0.1M
2021-12-27 50.00 50.50 49.55 50.15 0.0M
2021-12-24 50.55 51.20 49.85 50.25 0.0M
2021-12-23 50.70 50.95 50.15 50.35 0.0M
2021-12-22 49.55 50.45 49.55 50.00 0.0M
2021-12-21 48.35 50.20 48.35 49.45 0.1M
2021-12-20 50.00 50.55 47.70 49.05 0.2M
2021-12-17 53.15 53.25 51.25 51.45 0.1M
2021-12-16 54.10 55.25 52.60 53.50 0.1M
2021-12-15 53.85 55.00 53.00 53.50 0.1M
2021-12-14 52.25 53.70 51.60 53.30 0.1M
2021-12-13 52.65 53.55 51.00 51.45 0.1M
2021-12-10 51.85 52.90 51.35 52.55 0.0M
2021-12-09 51.00 51.60 50.75 51.45 0.1M
2021-12-08 51.25 51.55 50.65 51.00 0.0M
2021-12-07 50.85 51.00 50.10 50.25 0.1M
2021-12-06 50.10 50.85 50.10 50.45 0.0M
2021-12-03 50.30 51.85 50.25 50.75 0.1M
2021-12-02 50.85 51.50 50.25 50.50 0.0M
2021-12-01 53.50 53.50 51.20 51.50 0.2M
2021-11-30 49.00 50.60 48.30 48.95 0.1M
2021-11-29 49.10 49.80 47.30 48.75 0.1M
2021-11-26 51.30 52.20 50.10 50.40 0.1M
2021-11-25 52.95 53.25 51.30 52.55 0.1M
2021-11-24 51.00 53.80 51.00 52.65 0.0M
2021-11-23 49.80 51.40 49.05 50.95 0.1M
2021-11-22 50.85 52.20 48.25 49.25 0.1M
2021-11-18 52.70 53.25 50.50 50.85 0.1M
2021-11-17 54.15 54.40 52.25 52.70 0.1M
2021-11-16 53.90 55.75 53.80 53.95 0.1M
2021-11-15 54.30 55.10 54.20 54.25 0.1M
2021-11-12 55.95 56.35 55.35 55.70 0.0M
2021-11-11 56.00 56.60 55.50 55.65 0.0M
2021-11-10 56.20 57.50 55.95 56.20 0.1M
2021-11-09 56.45 56.90 56.20 56.45 0.0M
2021-11-08 54.15 56.75 54.15 56.30 0.1M
2021-11-04 54.80 55.70 54.80 55.55 0.0M
2021-11-03 56.85 56.85 55.10 55.25 0.0M
2021-11-02 56.45 57.75 51.00 56.50 0.1M
2021-11-01 56.85 56.85 54.85 55.30 0.0M
2021-10-29 54.35 55.10 53.20 54.75 0.0M
2021-10-28 55.15 56.00 53.00 54.65 0.1M
2021-10-27 55.85 56.75 55.60 55.95 0.0M
2021-10-26 57.00 57.00 55.25 55.75 0.1M
2021-10-25 57.05 57.75 54.75 55.10 0.1M
2021-10-22 58.00 58.15 56.55 57.00 0.1M
2021-10-21 57.60 58.30 56.95 57.75 0.0M
2021-10-20 58.00 58.35 56.90 57.55 0.1M
2021-10-19 59.95 60.05 58.10 58.30 0.1M
2021-10-18 59.85 59.85 58.75 59.00 0.1M
2021-10-14 59.30 60.35 59.10 59.30 0.1M
2021-10-13 61.25 61.25 59.50 59.80 0.3M
2021-10-12 59.55 60.60 58.30 59.85 0.2M
2021-10-11 58.90 59.95 58.75 58.85 0.1M
2021-10-08 60.15 61.50 57.65 60.20 0.2M
2021-10-07 59.70 60.50 59.50 59.65 0.1M
2021-10-06 60.00 60.90 59.20 59.45 0.1M
2021-10-05 59.95 61.00 59.70 59.95 0.1M
2021-10-04 58.20 61.80 58.20 59.95 0.3M
2021-10-01 59.50 59.50 58.15 58.45 0.0M
2021-09-30 60.30 60.60 59.05 59.50 0.1M
2021-09-29 58.35 61.00 58.35 60.10 0.1M
2021-09-28 60.20 61.25 59.10 59.95 0.2M
2021-09-27 59.60 62.05 58.20 60.05 0.6M
2021-09-24 56.50 63.30 55.50 59.85 1.7M
2021-09-23 56.75 56.75 55.50 55.65 0.0M
2021-09-22 56.00 56.65 55.50 55.80 0.0M
2021-09-21 55.50 56.35 54.95 55.75 0.0M
2021-09-20 54.50 57.50 54.50 55.95 0.1M
2021-09-17 55.95 57.60 55.00 56.95 0.2M
2021-09-16 55.80 57.05 55.20 55.70 0.1M
2021-09-15 56.00 56.00 55.05 55.45 0.1M
2021-09-14 54.20 56.10 54.20 55.15 0.1M
2021-09-13 54.55 54.85 54.05 54.15 0.1M
2021-09-09 55.00 55.35 54.35 54.55 0.1M
2021-09-08 54.95 55.75 54.60 54.75 0.1M
2021-09-07 56.05 56.45 54.60 54.95 0.1M
2021-09-06 57.45 57.90 55.85 56.05 0.1M
2021-09-03 58.65 58.65 57.25 57.40 0.0M
2021-09-02 54.80 59.45 54.25 58.25 0.3M
2021-09-01 55.30 55.30 53.75 54.25 0.1M
2021-08-31 55.95 56.00 54.45 54.60 0.0M
2021-08-30 55.65 55.90 55.10 55.50 0.1M
2021-08-27 52.50 54.50 51.90 53.95 0.1M
2021-08-26 53.00 53.10 52.05 52.35 0.1M
2021-08-25 52.10 53.45 52.10 52.70 0.1M
2021-08-24 50.30 52.45 50.30 52.05 0.1M
2021-08-23 51.55 53.00 48.95 49.90 0.2M
2021-08-20 54.05 54.05 51.80 52.05 0.1M
2021-08-18 56.25 56.25 53.90 54.05 0.1M
2021-08-17 57.00 57.00 54.60 55.10 0.0M
2021-08-16 55.00 58.15 54.40 56.30 0.3M
2021-08-13 56.40 56.90 55.65 55.80 0.2M
2021-08-12 57.40 58.20 56.40 57.90 0.1M
2021-08-11 58.30 58.70 54.55 56.80 0.2M
2021-08-10 61.60 61.60 57.10 58.30 0.2M
2021-08-09 62.10 62.35 60.75 60.95 0.1M
2021-08-06 60.45 65.10 60.45 61.90 0.4M
2021-08-05 60.80 62.40 60.35 60.95 0.1M
2021-08-04 63.35 63.35 61.35 61.60 0.1M
2021-08-03 63.40 63.95 62.50 62.90 0.3M
2021-08-02 64.80 64.80 62.95 63.40 0.2M
2021-07-30 63.00 66.15 61.75 64.20 0.3M
2021-07-29 61.95 62.30 60.80 61.90 0.4M
2021-07-28 63.50 63.50 61.15 61.65 0.1M
2021-07-27 62.80 62.85 61.80 62.40 0.1M
2021-07-26 62.00 63.10 60.85 62.10 0.1M
2021-07-23 62.00 62.00 60.80 61.10 0.0M
2021-07-22 60.25 62.00 60.10 61.60 0.2M
2021-07-20 61.60 62.00 59.60 60.05 0.3M
2021-07-19 62.00 62.70 61.45 61.90 0.1M
2021-07-16 63.10 63.75 62.25 62.80 0.2M
2021-07-15 63.50 63.95 62.60 62.75 0.1M
2021-07-14 63.05 64.25 62.80 62.85 0.2M
2021-07-13 63.90 64.65 62.75 63.10 0.2M
2021-07-12 64.45 64.70 62.85 63.30 0.8M
2021-07-09 65.40 65.40 63.80 63.95 0.1M
2021-07-08 65.60 66.05 64.20 65.05 0.3M
2021-07-07 64.00 65.50 63.40 64.35 0.4M
2021-07-06 64.85 65.45 64.10 64.35 0.2M
2021-07-05 65.70 66.45 64.30 64.85 0.6M
2021-07-02 66.90 67.25 65.70 65.90 1.1M
2021-07-01 65.85 66.75 64.70 65.85 1.2M
2021-06-30 66.90 66.90 65.70 65.85 0.1M
2021-06-29 66.30 67.35 65.95 66.30 0.2M
2021-06-28 66.15 66.15 65.30 65.65 0.1M
2021-06-25 65.10 66.25 64.90 65.25 0.1M
2021-06-24 66.80 67.10 65.25 65.65 0.7M
2021-06-23 68.00 68.00 66.40 66.75 0.2M
2021-06-22 66.15 68.20 65.90 67.35 0.5M
2021-06-21 65.90 66.85 64.90 65.70 0.4M
2021-06-18 68.05 68.55 64.70 66.50 0.3M
2021-06-17 69.00 71.50 67.65 68.00 0.4M
2021-06-16 68.00 71.20 66.10 69.80 1.8M
2021-06-15 67.15 68.65 67.05 67.25 0.4M
2021-06-14 68.10 69.00 66.20 67.10 0.5M
2021-06-11 68.25 69.60 68.00 68.60 0.8M
2021-06-10 72.00 72.75 70.70 71.35 0.3M
2021-06-09 70.40 73.10 69.15 71.00 0.7M
2021-06-08 70.10 70.30 68.70 69.15 0.3M
2021-06-07 68.20 71.80 68.20 70.05 0.3M
2021-06-04 68.00 68.80 68.00 68.20 0.1M
2021-06-03 68.00 69.25 67.90 68.15 0.4M
2021-06-02 68.95 69.15 67.80 68.25 0.2M
2021-06-01 70.00 70.30 67.70 68.10 0.2M
2021-05-31 72.00 72.30 69.50 70.00 0.6M
2021-05-28 68.55 70.45 68.05 69.75 0.4M
2021-05-27 71.00 71.00 68.55 69.00 0.2M
2021-05-26 68.50 73.25 68.10 70.65 0.7M
2021-05-25 67.40 69.15 66.50 68.35 0.2M
2021-05-24 67.80 68.05 66.40 66.85 0.3M
2021-05-21 70.00 70.30 67.45 67.80 0.3M
2021-05-20 72.50 72.50 68.85 69.30 1.2M
2021-05-19 67.10 68.30 65.50 65.70 0.2M
2021-05-18 68.70 68.70 66.85 67.10 0.3M
2021-05-17 70.25 70.55 67.00 67.50 0.5M
2021-05-14 69.65 72.55 68.25 68.90 1.0M
2021-05-12 63.70 73.75 63.05 68.60 1.9M
2021-05-11 61.80 64.15 60.55 62.60 0.7M
2021-05-10 62.40 63.20 61.60 62.10 0.2M
2021-05-07 62.95 63.55 60.65 61.45 0.5M
2021-05-06 60.30 64.30 59.10 62.65 0.7M
2021-05-05 58.50 60.80 58.45 59.75 0.4M
2021-05-04 60.00 60.85 58.10 58.40 0.4M
2021-05-03 57.55 60.30 56.65 59.15 0.5M
2021-04-30 58.25 60.15 56.35 58.00 0.4M
2021-04-29 54.75 59.35 53.25 57.90 0.7M
2021-04-28 54.90 55.25 53.60 54.05 0.2M
2021-04-27 52.30 55.80 52.05 54.80 0.6M
2021-04-26 53.50 53.50 51.65 51.85 0.1M
2021-04-23 50.90 52.70 50.90 51.90 0.1M
2021-04-22 52.00 52.30 51.60 51.80 0.1M
2021-04-20 53.20 53.60 51.55 52.05 0.1M
2021-04-19 53.95 53.95 51.25 51.85 0.1M
2021-04-16 55.65 57.20 55.00 55.15 0.1M
2021-04-15 53.65 57.00 53.20 54.75 0.3M
2021-04-13 53.00 55.35 52.40 54.45 0.3M
2021-04-12 56.00 56.40 51.75 53.25 0.3M
2021-04-09 61.90 62.00 57.55 58.65 0.7M
2021-04-08 56.20 64.05 55.70 60.55 0.9M
2021-04-07 54.70 55.15 54.00 54.45 0.2M
2021-04-06 55.70 55.70 54.05 54.35 0.2M
2021-04-05 56.35 56.35 54.05 54.35 0.1M
2021-04-01 55.50 56.20 54.60 55.35 0.3M
2021-03-31 55.00 61.10 53.80 56.30 0.1M
2021-03-30 55.45 57.25 54.10 55.55 0.1M
2021-03-26 55.80 56.50 54.60 54.95 0.2M
2021-03-25 57.50 57.50 53.10 54.05 0.1M
2021-03-24 59.00 59.10 56.50 56.65 0.1M
2021-03-23 58.20 61.65 57.60 58.95 0.4M
2021-03-22 53.30 57.55 52.35 57.55 0.7M
2021-03-19 52.50 53.05 49.60 52.35 0.4M
2021-03-18 59.60 59.90 53.25 53.80 0.5M
2021-03-17 62.75 62.75 57.70 58.15 0.1M
2021-03-16 60.70 63.55 60.65 62.20 0.2M
2021-03-15 61.90 61.90 60.00 60.55 0.3M
2021-03-12 61.90 64.70 60.35 61.90 0.6M
2021-03-10 64.30 64.30 61.35 61.65 0.2M
2021-03-09 66.25 66.25 62.35 62.95 0.2M
2021-03-08 67.75 68.25 64.45 64.90 0.3M
2021-03-05 66.95 69.00 65.25 67.05 1.0M
2021-03-04 60.00 66.40 58.10 63.50 1.5M
2021-03-03 65.70 67.50 61.15 61.35 1.1M
2021-03-02 69.80 70.05 58.70 64.65 4.7M
2021-03-01 58.15 63.70 57.00 63.70 4.5M
2021-02-26 47.20 54.00 46.85 53.10 3.9M
2021-02-25 39.50 46.25 39.50 45.00 1.1M
2021-02-24 38.70 40.20 38.10 39.45 0.3M
2021-02-23 38.25 38.55 37.50 38.10 0.0M
2021-02-22 39.35 39.60 37.80 37.95 0.0M
2021-02-19 40.40 40.40 39.05 39.30 0.2M
2021-02-18 39.35 41.15 38.70 40.00 0.1M
2021-02-17 39.05 39.10 38.55 38.70 0.1M
2021-02-16 39.00 39.20 38.75 38.80 0.1M
2021-02-15 40.40 40.40 38.80 38.90 0.1M
2021-02-12 42.00 42.00 40.40 40.70 0.1M
2021-02-11 42.00 42.20 41.20 41.40 0.1M
2021-02-10 40.35 42.80 40.35 41.60 0.2M
2021-02-09 40.20 41.20 40.20 40.85 0.1M
2021-02-08 40.60 41.80 40.60 41.05 0.1M
2021-02-05 41.50 42.00 41.05 41.45 0.1M
2021-02-04 41.15 41.95 40.85 41.40 0.1M
2021-02-03 41.85 41.85 41.00 41.20 0.1M
2021-02-02 42.95 42.95 41.05 41.65 0.1M
2021-02-01 42.45 43.15 40.30 40.80 0.2M
2021-01-29 43.95 43.95 41.90 42.10 0.1M
2021-01-28 39.25 43.75 38.55 43.10 0.6M
2021-01-27 40.20 40.20 39.00 39.40 0.0M
2021-01-25 42.25 42.30 39.75 40.20 0.1M
2021-01-22 42.55 43.25 41.90 42.15 0.2M
2021-01-21 41.45 44.45 41.45 42.75 0.4M
2021-01-20 41.45 42.40 41.00 41.50 0.1M
2021-01-19 43.90 43.90 42.15 42.30 0.0M
2021-01-18 42.40 42.85 41.50 42.05 0.2M
2021-01-15 42.50 42.90 41.75 42.10 0.3M
2021-01-14 43.25 44.70 42.20 42.50 0.3M
2021-01-13 45.20 45.40 43.10 44.00 0.1M
2021-01-12 47.00 47.65 45.20 45.50 0.4M
2021-01-11 41.75 48.00 41.05 44.65 1.2M
2021-01-08 40.60 42.20 40.40 41.15 0.4M
2021-01-07 39.90 40.20 39.50 39.60 0.1M
2021-01-06 40.85 40.85 39.20 39.45 0.4M
2021-01-05 42.40 42.70 40.10 40.45 0.9M
2021-01-04 38.25 38.30 37.60 37.95 0.0M
2021-01-01 37.80 38.30 37.50 37.75 0.1M