NATF share price history National Foods Limited

National Foods Limited (NATF) has 2,443 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 337.93. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 323.50
Last session: 13 Nov 2026close Rs 337.93
Sessions on file: 2,443123 months
Highest close: Rs 431.328 Jan 2026
Lowest close: Rs 91.0110 May 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

NATF month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	337.93	342.00	307.67	959,637	9
Oct 2026	309.05	336.28	309.05	2,726,225	22
Sep 2026	342.01	371.78	342.01	2,619,553	22
Aug 2026	370.21	398.07	368.10	2,324,991	19
Jul 2026	385.57	410.20	374.96	4,763,193	23
Jun 2026	387.43	387.43	355.68	4,615,527	20
May 2026	372.96	386.69	368.71	2,285,120	17
Apr 2026	370.08	392.74	329.69	3,893,425	22
Mar 2026	333.83	359.14	329.71	2,281,582	20
Feb 2026	392.01	413.69	383.17	3,069,863	19
Jan 2026	406.69	431.32	393.27	3,235,413	22
Dec 2025	396.21	400.61	385.63	1,952,236	22
Nov 2025	385.39	391.87	376.38	5,037,156	20
Oct 2025	365.75	399.22	352.25	13,158,662	23
Sep 2025	368.54	380.39	340.09	17,136,790	22
Aug 2025	379.77	406.64	338.27	18,774,200	20
Jul 2025	329.56	367.58	325.12	18,542,283	23
Jun 2025	327.23	335.79	262.98	28,682,337	19
May 2025	239.22	254.21	209.67	8,088,227	20
Apr 2025	244.42	245.22	204.40	4,823,796	20
Mar 2025	215.20	217.50	203.05	1,150,300	19
Feb 2025	207.94	215.69	178.16	1,919,649	19
Jan 2025	182.02	193.14	179.44	1,289,740	23
Dec 2024	193.28	199.22	179.75	6,139,104	21
Nov 2024	175.11	178.87	164.64	1,037,846	21
Oct 2024	165.74	182.99	165.54	776,091	23
Sep 2024	172.00	186.40	172.00	561,606	20
Aug 2024	186.12	200.13	173.55	7,818,100	21
Jul 2024	174.71	199.71	172.93	756,087	21
Jun 2024	174.71	175.19	163.44	528,453	17
May 2024	169.85	178.07	165.69	1,267,247	21
Apr 2024	170.40	182.38	160.00	929,237	18
Mar 2024	163.13	163.13	152.00	1,487,014	21
Feb 2024	156.85	162.45	144.69	1,959,767	19
Jan 2024	158.80	163.46	146.88	3,837,878	23
Dec 2023	145.00	153.60	128.21	3,151,000	20
Nov 2023	131.73	142.29	106.03	4,145,500	21
Oct 2023	105.88	114.11	105.88	2,167,000	22
Sep 2023	109.47	109.47	98.99	1,860,500	20
Aug 2023	105.22	117.90	105.22	5,366,000	22
Jul 2023	112.06	115.94	105.74	3,108,500	20
Jun 2023	98.40	100.13	95.19	5,399,300	19
May 2023	94.15	100.56	91.01	8,750,100	22
Apr 2023	98.03	98.03	93.87	940,800	16
Mar 2023	96.00	100.18	96.00	253,500	22
Feb 2023	98.72	106.00	98.72	759,000	20
Jan 2023	100.29	101.50	98.40	2,996,400	22
Dec 2022	99.39	120.42	99.13	313,600	22
Nov 2022	120.00	123.95	119.32	919,300	21
Oct 2022	119.11	136.93	119.11	696,100	21
Sep 2022	136.35	161.38	126.18	1,690,500	22
Aug 2022	155.94	161.82	143.53	803,700	21
Jul 2022	142.85	146.74	140.99	220,300	18
Jun 2022	144.78	146.61	142.51	674,300	22
May 2022	144.20	154.68	144.20	533,300	18
Apr 2022	153.50	156.04	151.37	732,100	20
Mar 2022	156.16	167.29	139.93	2,631,200	22
Feb 2022	143.95	152.30	143.11	397,300	20
Jan 2022	149.91	154.97	147.10	441,200	21
Dec 2021	152.63	157.33	147.08	692,400	23
Nov 2021	157.96	170.00	154.78	863,000	22
Oct 2021	168.30	225.92	161.73	1,110,200	20
Sep 2021	212.10	234.74	208.75	1,877,900	22
Aug 2021	227.73	229.95	226.30	1,050,200	20
Jul 2021	226.60	231.42	223.37	1,072,300	19
Jun 2021	229.02	230.59	219.93	866,000	22
May 2021	220.29	220.29	199.36	725,800	15
Apr 2021	200.57	206.14	196.69	926,400	22
Mar 2021	208.48	216.13	192.55	1,687,400	22
Feb 2021	216.18	237.42	216.18	1,652,000	19
Jan 2021	232.20	242.01	216.85	5,325,700	21
Dec 2020	218.39	218.39	207.55	2,920,600	22
Nov 2020	200.48	223.97	199.10	1,354,500	21
Oct 2020	212.81	286.85	212.81	1,073,000	21
Sep 2020	285.62	296.77	240.00	2,577,600	22
Aug 2020	241.82	249.69	233.93	315,500	20
Jul 2020	250.77	260.31	244.97	492,300	22
Jun 2020	250.45	253.61	236.48	279,600	20
May 2020	242.06	258.32	241.59	66,600	16
Apr 2020	255.96	255.96	199.02	114,000	22
Mar 2020	198.73	244.11	192.98	204,700	21
Feb 2020	224.55	249.52	221.89	156,800	19
Jan 2020	246.00	263.48	214.81	465,600	23
Dec 2019	222.01	241.08	218.99	386,200	21
Nov 2019	236.94	236.94	151.50	1,414,500	21
Oct 2019	151.85	193.36	144.05	224,700	23
Sep 2019	187.86	189.27	152.51	565,700	19
Aug 2019	154.97	154.97	142.08	81,900	13
Jul 2019	139.47	184.40	136.60	32,000	15
Jun 2019	184.16	184.16	147.48	206,800	14
May 2019	154.00	179.00	153.39	26,800	17
Apr 2019	174.30	189.75	174.30	40,300	19
Mar 2019	189.04	201.99	178.00	38,600	19
Feb 2019	194.50	216.54	190.49	151,200	19
Jan 2019	202.84	205.00	185.47	88,400	23
Dec 2018	195.50	200.15	184.00	745,500	20
Nov 2018	203.23	215.00	197.79	831,100	21
Oct 2018	224.23	290.00	208.00	155,400	22
Sep 2018	290.00	298.00	281.29	27,000	18
Aug 2018	299.50	299.99	282.00	51,800	19
Jul 2018	293.00	310.00	277.98	214,800	15
Jun 2018	318.99	318.99	294.34	14,100	13
May 2018	295.00	349.90	291.27	42,900	16
Apr 2018	330.03	346.01	305.10	104,200	20
Mar 2018	310.00	320.00	295.00	78,200	21
Feb 2018	301.00	339.23	299.98	46,100	17
Jan 2018	302.75	322.00	299.25	29,000	19
Dec 2017	324.16	340.00	293.10	45,600	18
Nov 2017	304.17	319.01	300.00	13,400	15
Oct 2017	310.50	330.00	301.50	9,600	15
Sep 2017	340.00	354.98	340.00	56,900	15
Aug 2017	352.00	352.00	300.00	149,800	22
Jul 2017	309.87	310.00	265.50	28,800	18
Jun 2017	271.00	315.86	260.00	29,300	16
May 2017	322.00	333.99	313.00	36,600	21
Apr 2017	322.00	339.99	320.00	58,100	20
Mar 2017	336.62	357.01	335.25	29,200	22
Feb 2017	351.90	404.90	340.00	111,000	20
Jan 2017	389.34	413.71	373.00	333,100	22
Dec 2016	375.00	390.26	305.80	511,200	21
Nov 2016	302.84	310.00	299.38	119,300	22
Oct 2016	294.53	337.55	291.50	127,400	19
Sep 2016	335.00	349.07	323.50	470,300	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	337.93	-1.19%	59,691
12 Nov 2026	342.00	+1.75%	240,071
11 Nov 2026	336.12	+0.45%	58,137
10 Nov 2026	334.62	+3.20%	107,353
6 Nov 2026	324.25	-0.20%	123,212
5 Nov 2026	324.89	+1.34%	101,345
4 Nov 2026	320.59	+4.14%	209,280
3 Nov 2026	307.85	+0.06%	34,161
2 Nov 2026	307.67	-0.45%	26,387
30 Oct 2026	309.05	-0.39%	48,437
29 Oct 2026	310.25	-1.32%	63,632
28 Oct 2026	314.40	+1.39%	78,123
27 Oct 2026	310.10	-0.74%	93,156
26 Oct 2026	312.41	+0.13%	41,818
23 Oct 2026	312.01	-0.41%	49,035
22 Oct 2026	313.28	-1.43%	59,913
21 Oct 2026	317.82	+0.22%	26,629
20 Oct 2026	317.12	+0.19%	35,218
19 Oct 2026	316.53	-0.12%	45,434
16 Oct 2026	316.91	+0.59%	881,893
15 Oct 2026	315.04	+0.24%	441,016
14 Oct 2026	314.30	-2.40%	156,230
13 Oct 2026	322.02	-0.19%	39,105
12 Oct 2026	322.64	-0.80%	127,702
9 Oct 2026	325.23	-1.32%	99,053
8 Oct 2026	329.58	-0.08%	40,781
7 Oct 2026	329.83	+0.07%	58,040
6 Oct 2026	329.61	+0.32%	64,714
5 Oct 2026	328.56	-1.33%	100,236
2 Oct 2026	332.99	-0.98%	95,235
1 Oct 2026	336.28	-1.68%	80,825
30 Sep 2026	342.01	-0.80%	62,992
29 Sep 2026	344.76	-0.34%	36,572
28 Sep 2026	345.94	+0.22%	33,991
25 Sep 2026	345.18	-0.05%	61,485
24 Sep 2026	345.35	-1.04%	114,032
23 Sep 2026	348.98	-0.15%	101,938
22 Sep 2026	349.49	-0.21%	84,499
21 Sep 2026	350.24	-0.10%	251,189
18 Sep 2026	350.59	+0.13%	748,360
17 Sep 2026	350.15	+0.43%	133,635
16 Sep 2026	348.64	-1.32%	67,712
15 Sep 2026	353.30	-0.24%	45,048
14 Sep 2026	354.14	-1.59%	49,884
11 Sep 2026	359.85	+1.29%	82,458
10 Sep 2026	355.26	-2.01%	84,811
9 Sep 2026	362.54	+0.61%	46,432
8 Sep 2026	360.34	-1.88%	120,926
7 Sep 2026	367.23	-1.01%	94,266
4 Sep 2026	370.96	+0.12%	72,189
3 Sep 2026	370.53	+0.32%	143,976
2 Sep 2026	369.36	-0.65%	44,441
1 Sep 2026	371.78	+0.42%	138,717
31 Aug 2026	370.21	-0.20%	53,534
28 Aug 2026	370.97	-0.15%	36,995
27 Aug 2026	371.54	+0.18%	72,703
25 Aug 2026	370.87	-0.01%	127,953
24 Aug 2026	370.90	-1.12%	152,358
21 Aug 2026	375.10	+1.53%	77,932
20 Aug 2026	369.45	+0.37%	238,672

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

NATF daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,443 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.