NFL.BO Historical Prices | NATIONAL FER Stock

BSE

0.15% NSE

0.28%

National Fertilizers Ltd. (NFL.BO)

-BSE

44.90 1.10(2.51%) 24 May 3:48PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
4 May, 2012	79.00	79.80	75.10	75.70	38,200	74.86
3 May, 2012	79.00	80.40	78.10	78.60	55,700	77.73
2 May, 2012	80.05	81.70	78.00	78.70	144,900	77.83
1 May, 2012	79.70	79.70	79.70	79.70	0	78.82
30 Apr, 2012	82.00	82.95	78.00	79.40	264,500	78.52
27 Apr, 2012	66.10	71.35	66.10	69.85	8,100	69.08
26 Apr, 2012	70.20	71.60	70.05	70.45	28,200	69.67
25 Apr, 2012	69.90	71.00	68.55	69.70	18,100	68.93
24 Apr, 2012	71.55	71.55	69.45	70.05	38,900	69.27
23 Apr, 2012	73.25	74.80	70.50	70.80	10,100	70.02
20 Apr, 2012	74.25	75.30	72.00	73.10	12,600	72.29
19 Apr, 2012	74.05	76.00	73.95	74.15	18,300	73.33
18 Apr, 2012	74.20	76.50	73.55	74.15	68,000	73.33
17 Apr, 2012	73.30	74.40	72.65	73.60	11,700	72.79
16 Apr, 2012	72.90	74.40	72.15	73.30	14,400	72.49
13 Apr, 2012	76.50	77.00	72.55	73.20	25,600	72.39
12 Apr, 2012	76.50	77.95	75.60	76.25	27,400	75.41
11 Apr, 2012	75.55	77.75	75.15	76.05	23,900	75.21
10 Apr, 2012	76.85	78.95	75.70	76.95	56,800	76.10
9 Apr, 2012	76.55	78.15	75.05	76.25	29,600	75.41
6 Apr, 2012	77.10	77.10	77.10	77.10	0	76.25
5 Apr, 2012	77.10	77.10	77.10	77.10	0	76.25
4 Apr, 2012	76.90	78.35	75.70	77.10	53,500	76.25
3 Apr, 2012	74.10	77.00	73.75	75.85	75,000	75.01
2 Apr, 2012	72.70	74.75	71.55	73.30	37,700	72.49
30 Mar, 2012	71.00	73.05	71.00	71.80	28,300	71.01
29 Mar, 2012	69.00	72.55	68.05	70.35	37,500	69.57
28 Mar, 2012	71.00	71.20	68.05	69.15	47,300	68.38
27 Mar, 2012	75.45	75.45	70.00	70.70	45,800	69.92
26 Mar, 2012	77.10	77.15	72.70	73.65	45,300	72.84
23 Mar, 2012	80.65	80.95	76.20	77.10	50,000	76.25
22 Mar, 2012	82.80	85.55	79.20	79.85	96,700	78.97
21 Mar, 2012	83.85	84.20	82.20	82.95	49,800	82.03
20 Mar, 2012	85.30	86.00	79.00	82.90	85,800	81.98
19 Mar, 2012	88.50	89.70	83.95	84.40	52,300	83.47
16 Mar, 2012	93.90	94.85	87.50	87.90	310,300	86.93
15 Mar, 2012	91.40	93.50	90.20	90.80	54,300	89.80
14 Mar, 2012	94.00	94.60	92.00	92.60	35,200	91.58
13 Mar, 2012	93.70	95.00	92.05	92.70	119,200	91.67
12 Mar, 2012	90.05	95.35	90.05	92.80	229,800	91.77
9 Mar, 2012	89.50	92.00	89.05	89.50	52,300	88.51
8 Mar, 2012	92.05	92.05	92.05	92.05	0	91.03
7 Mar, 2012	88.35	90.80	87.70	88.75	44,800	87.77
6 Mar, 2012	90.00	94.50	87.00	88.70	73,600	87.72
5 Mar, 2012	93.30	94.10	90.15	90.45	38,300	89.45
2 Mar, 2012	92.70	93.30	89.00	89.65	46,600	88.66
1 Mar, 2012	91.20	96.25	90.90	92.05	308,100	91.03
29 Feb, 2012	92.40	93.85	87.60	90.10	211,800	89.10
28 Feb, 2012	84.50	91.70	83.55	90.90	211,400	89.89
27 Feb, 2012	87.80	90.75	82.25	83.40	87,100	82.48
24 Feb, 2012	88.55	89.50	85.50	86.80	54,900	85.84
23 Feb, 2012	85.60	90.00	84.60	87.60	94,600	86.63
22 Feb, 2012	90.90	91.20	82.50	84.00	39,300	83.07
21 Feb, 2012	91.70	92.40	89.05	89.90	32,700	88.91
20 Feb, 2012	90.20	90.20	90.20	90.20	0	89.20
17 Feb, 2012	95.00	95.50	89.55	90.20	50,700	89.20
16 Feb, 2012	92.90	96.50	92.15	93.90	115,500	92.86
15 Feb, 2012	91.90	94.25	91.15	92.25	141,700	91.23
14 Feb, 2012	94.00	94.25	90.20	90.75	300,600	89.75
13 Feb, 2012	84.80	92.40	83.15	92.40	431,600	91.38
10 Feb, 2012	84.65	86.50	82.00	84.00	61,900	83.07
9 Feb, 2012	83.50	86.80	83.50	84.75	83,800	83.81
8 Feb, 2012	81.90	86.00	80.95	83.55	92,000	82.63
7 Feb, 2012	85.50	86.00	80.50	81.20	30,900	80.30
6 Feb, 2012	84.70	85.30	83.00	83.50	38,100	82.58
3 Feb, 2012	85.00	85.50	82.95	83.40	72,100	82.48
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On NFL.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

National Fertilizers Ltd. (NFL.BO)