NDA Securities Limited (BOM:511535)
India · Delayed Price · Currency is INR 27.00
-0.01 (-0.04%)
At close: Aug 25, 2026
NDA Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 27.01 | 27.50 | 27.00 | 27.00 | 27.00 | -0.04% | 352 |
| Aug 24, 2026 | 30.00 | 30.00 | 27.01 | 27.01 | 27.01 | 0.04% | 260 |
| Aug 21, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 16 |
| Aug 20, 2026 | 26.01 | 28.00 | 26.01 | 27.00 | 27.00 | 0.93% | 29 |
| Aug 17, 2026 | 26.70 | 26.75 | 26.70 | 26.75 | 26.75 | 2.49% | 130 |
| Aug 14, 2026 | 30.00 | 30.00 | 26.10 | 26.10 | 26.10 | -8.42% | 275 |
| Aug 13, 2026 | 29.00 | 29.00 | 28.40 | 28.50 | 28.50 | 0.14% | 3,402 |
| Aug 12, 2026 | 27.02 | 28.50 | 27.02 | 28.46 | 28.46 | 5.21% | 269 |
| Aug 11, 2026 | 28.49 | 28.49 | 27.00 | 27.05 | 27.05 | -5.05% | 2,125 |
| Aug 10, 2026 | 29.99 | 29.99 | 27.00 | 28.49 | 28.49 | - | 2,210 |
| Aug 7, 2026 | 28.00 | 29.40 | 28.00 | 28.49 | 28.49 | 0.04% | 1,650 |
| Aug 6, 2026 | 29.53 | 29.61 | 28.00 | 28.48 | 28.48 | -3.82% | 8,730 |
| Aug 5, 2026 | 29.85 | 30.99 | 28.68 | 29.61 | 29.61 | -0.80% | 2,645 |
| Aug 4, 2026 | 28.61 | 29.85 | 28.30 | 29.85 | 29.85 | -3.55% | 11,661 |
| Aug 3, 2026 | 31.00 | 31.00 | 30.95 | 30.95 | 30.95 | 3.24% | 30 |
| Jul 31, 2026 | 31.80 | 31.80 | 28.05 | 29.98 | 29.98 | 3.38% | 2,267 |
| Jul 30, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 1,066 |
| Jul 29, 2026 | 30.00 | 31.79 | 30.00 | 30.00 | 30.00 | - | 193 |
| Jul 28, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.33% | 212 |
| Jul 27, 2026 | 31.20 | 31.20 | 30.10 | 30.10 | 30.10 | -2.59% | 526 |
| Jul 24, 2026 | 31.90 | 31.95 | 30.01 | 30.90 | 30.90 | -3.44% | 8,678 |
| Jul 23, 2026 | 31.17 | 32.50 | 31.00 | 32.00 | 32.00 | 3.83% | 2,112 |
| Jul 22, 2026 | 30.14 | 31.49 | 29.25 | 30.82 | 30.82 | 4.30% | 383 |
| Jul 21, 2026 | 32.00 | 34.40 | 29.50 | 29.55 | 29.55 | -7.66% | 142,682 |
| Jul 20, 2026 | 32.19 | 33.79 | 31.55 | 32.00 | 32.00 | -0.59% | 7,483 |
| Jul 17, 2026 | 35.00 | 37.94 | 32.00 | 32.19 | 32.19 | -8.03% | 8,394 |
| Jul 16, 2026 | 35.06 | 35.06 | 35.00 | 35.00 | 35.00 | -0.17% | 16 |
| Jul 15, 2026 | 32.96 | 35.91 | 32.00 | 35.06 | 35.06 | 6.37% | 245 |
| Jul 14, 2026 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | 0.98% | 624 |
| Jul 13, 2026 | 30.00 | 35.17 | 30.00 | 32.64 | 32.64 | 2.06% | 21 |
| Jul 10, 2026 | 32.13 | 32.13 | 31.01 | 31.98 | 31.98 | -0.47% | 1,467 |
| Jul 9, 2026 | 31.85 | 34.17 | 31.85 | 32.13 | 32.13 | 3.41% | 2,506 |
| Jul 8, 2026 | 31.01 | 31.90 | 31.00 | 31.07 | 31.07 | -2.60% | 2,120 |
| Jul 7, 2026 | 31.98 | 31.98 | 31.00 | 31.90 | 31.90 | -0.25% | 2,512 |
| Jul 6, 2026 | 30.01 | 32.25 | 30.01 | 31.98 | 31.98 | 6.56% | 119 |
| Jul 3, 2026 | 31.99 | 31.99 | 30.00 | 30.01 | 30.01 | -1.93% | 6,178 |
| Jul 2, 2026 | 29.71 | 30.68 | 29.71 | 30.60 | 30.60 | 3.00% | 2,305 |
| Jul 1, 2026 | 30.22 | 30.85 | 29.50 | 29.71 | 29.71 | - | 6,361 |
| Jun 30, 2026 | 30.25 | 30.25 | 29.71 | 29.71 | 29.71 | -0.03% | 1,855 |
| Jun 29, 2026 | 30.07 | 30.07 | 29.50 | 29.72 | 29.72 | -3.13% | 175 |
| Jun 25, 2026 | 30.00 | 31.36 | 29.05 | 30.68 | 30.68 | 2.27% | 318 |
| Jun 24, 2026 | 29.84 | 31.90 | 29.84 | 30.00 | 30.00 | 0.54% | 2,126 |
| Jun 23, 2026 | 29.70 | 30.94 | 29.27 | 29.84 | 29.84 | -5.75% | 7,905 |
| Jun 22, 2026 | 32.14 | 32.14 | 31.20 | 31.66 | 31.66 | -0.41% | 1,596 |
| Jun 19, 2026 | 30.96 | 31.99 | 30.96 | 31.79 | 31.79 | 2.68% | 198 |
| Jun 18, 2026 | 32.00 | 32.00 | 30.51 | 30.96 | 30.96 | -0.83% | 728 |
| Jun 17, 2026 | 34.49 | 34.49 | 30.22 | 31.22 | 31.22 | -2.41% | 6,045 |
| Jun 16, 2026 | 31.65 | 32.90 | 30.70 | 31.99 | 31.99 | 6.92% | 6,187 |
| Jun 15, 2026 | 34.49 | 34.49 | 29.26 | 29.92 | 29.92 | -5.11% | 5,491 |
| Jun 12, 2026 | 31.16 | 34.35 | 30.61 | 31.53 | 31.53 | -0.85% | 2,166 |