NDR Auto Components Limited (NDRAUTO.NS) NSE
654.30
-37.9(-5.48%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
654.30
-37.9(-5.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 695.7 | 654.3 | 654.3 | 695.7 | 650.1 | 47,674 |
| March 12, 2026 | 700 | 692.2 | 692.2 | 709.5 | 684.35 | 14,668 |
| March 11, 2026 | 720.8 | 709.15 | 709.15 | 742 | 703 | 15,279 |
| March 10, 2026 | 696.25 | 720.8 | 720.8 | 740 | 690.6 | 13,741 |
| March 09, 2026 | 698 | 689.05 | 689.05 | 698 | 672.65 | 15,734 |
| March 06, 2026 | 703 | 717 | 717 | 720.25 | 693 | 15,798 |
| March 05, 2026 | 717.8 | 703.2 | 703.2 | 733.3 | 686.3 | 22,095 |
| March 02, 2026 | 721 | 732.8 | 732.8 | 744.1 | 710 | 32,562 |
| February 27, 2026 | 764.55 | 755.25 | 755.25 | 764.8 | 750.8 | 6,603 |
| February 26, 2026 | 760.25 | 764.55 | 764.55 | 790.05 | 759.15 | 13,490 |
| February 25, 2026 | 775 | 759.5 | 759.5 | 775.95 | 755 | 12,799 |
| February 24, 2026 | 760 | 758.15 | 758.15 | 783.1 | 749.95 | 17,564 |
| February 23, 2026 | 782.95 | 787.55 | 787.55 | 798 | 778.3 | 12,635 |
| February 20, 2026 | 771.4 | 780.4 | 0 | 786.55 | 767.9 | 11,169 |
| February 19, 2026 | 794.35 | 782.4 | 0 | 812 | 778 | 17,196 |
| February 18, 2026 | 830 | 804.15 | 0 | 830 | 795.05 | 25,756 |
| February 17, 2026 | 770 | 817 | 0 | 855 | 769.05 | 146,468 |
| February 16, 2026 | 742 | 770.4 | 0 | 774.95 | 733.7 | 30,906 |
| February 13, 2026 | 764.2 | 738 | 0 | 764.2 | 735 | 14,213 |
| February 12, 2026 | 776.85 | 764.2 | 0 | 776.9 | 755.5 | 12,894 |
| February 11, 2026 | 792.7 | 765.35 | 0 | 793 | 755.6 | 33,223 |
| February 10, 2026 | 771.05 | 793.8 | 0 | 813.85 | 769.65 | 53,949 |
| February 09, 2026 | 735 | 761.5 | 0 | 768.5 | 712.55 | 48,354 |
| February 06, 2026 | 724.2 | 720.7 | 0 | 725 | 714 | 25,207 |
| February 05, 2026 | 730.2 | 724.2 | 0 | 738.7 | 715.6 | 40,584 |
| February 04, 2026 | 760 | 732.2 | 0 | 770.35 | 726.1 | 116,498 |
| February 03, 2026 | 700 | 733.95 | 0 | 783 | 690 | 212,534 |
| February 02, 2026 | 670.05 | 668.15 | 0 | 685 | 650.05 | 19,938 |
| February 01, 2026 | 680.3 | 676 | 0 | 694.9 | 667 | 8,288 |
| January 30, 2026 | 666.4 | 684.55 | 0 | 695.4 | 655.1 | 16,267 |
| January 29, 2026 | 672 | 670.55 | 0 | 684 | 660.2 | 13,597 |
| January 28, 2026 | 650 | 678.65 | 0 | 683.95 | 650 | 16,035 |
| January 27, 2026 | 684.9 | 653.6 | 0 | 684.9 | 648.4 | 25,328 |
| January 23, 2026 | 692.25 | 674.1 | 0 | 702.4 | 666.1 | 187,978 |
| January 22, 2026 | 685.6 | 692.25 | 0 | 698.95 | 677.65 | 48,897 |
| January 21, 2026 | 690 | 680.45 | 0 | 692.1 | 660 | 32,397 |
| January 20, 2026 | 710 | 693.2 | 0 | 713 | 685.15 | 30,216 |
| January 19, 2026 | 731 | 714.15 | 0 | 731 | 703.9 | 18,962 |
| January 16, 2026 | 738.95 | 731.15 | 0 | 740.95 | 725 | 18,510 |
| January 14, 2026 | 752 | 738.95 | 0 | 753 | 734 | 10,581 |
| January 13, 2026 | 755.5 | 746.4 | 0 | 764.7 | 738.3 | 11,669 |
| January 12, 2026 | 780.6 | 755.5 | 0 | 780.6 | 734.7 | 34,606 |
| January 09, 2026 | 803.5 | 780.6 | 0 | 805 | 773 | 18,081 |
| January 08, 2026 | 791.1 | 797.1 | 0 | 828.4 | 791.1 | 45,376 |
| January 07, 2026 | 794.95 | 783.45 | 0 | 803.4 | 773.25 | 27,164 |
| January 06, 2026 | 805 | 797.3 | 0 | 811.1 | 793.1 | 20,982 |
| January 05, 2026 | 827 | 813.15 | 0 | 827 | 803.4 | 17,057 |
| January 02, 2026 | 810 | 821.85 | 0 | 826.8 | 805.5 | 16,664 |
| January 01, 2026 | 820 | 805 | 0 | 823.25 | 796.1 | 44,935 |
| December 31, 2025 | 830 | 833.25 | 0 | 836.2 | 822 | 17,007 |
| December 30, 2025 | 811.4 | 818.65 | 0 | 825 | 804.8 | 8,041 |
| December 29, 2025 | 817.3 | 811.15 | 0 | 819.5 | 803.15 | 10,259 |
| December 26, 2025 | 827.05 | 816.65 | 0 | 827.9 | 811 | 7,422 |
| December 24, 2025 | 834.4 | 827.05 | 0 | 843.65 | 818.7 | 9,230 |
| December 23, 2025 | 853.8 | 834.4 | 0 | 855 | 830.25 | 10,516 |
| December 22, 2025 | 838.25 | 841.2 | 0 | 875.95 | 830.05 | 15,719 |
| December 19, 2025 | 813.65 | 827.25 | 0 | 838.5 | 805 | 12,758 |
| December 18, 2025 | 812.75 | 813.65 | 0 | 827 | 798.9 | 10,250 |
| December 17, 2025 | 828 | 812.15 | 0 | 850 | 805.5 | 33,424 |
| December 16, 2025 | 836.6 | 825.9 | 0 | 837.15 | 820 | 12,595 |