NDA Securities Limited (BOM:511535)
India · Delayed Price · Currency is INR 21.50
-0.85 (-3.80%)
At close: Oct 7, 2026
NDA Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 22.35 | 22.35 | 21.50 | 21.50 | 21.50 | -3.80% | 3,759 |
| Oct 6, 2026 | 23.00 | 23.00 | 22.35 | 22.35 | 22.35 | -6.87% | 515 |
| Oct 5, 2026 | 22.00 | 24.00 | 22.00 | 24.00 | 24.00 | 4.35% | 206 |
| Oct 1, 2026 | 24.33 | 24.33 | 23.00 | 23.00 | 23.00 | -4.52% | 534 |
| Sep 30, 2026 | 23.70 | 24.09 | 22.54 | 24.09 | 24.09 | - | 265 |
| Sep 29, 2026 | 23.00 | 24.70 | 21.11 | 24.09 | 24.09 | 4.74% | 1,265 |
| Sep 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 63 |
| Sep 23, 2026 | 24.00 | 24.00 | 23.20 | 24.00 | 24.00 | - | 192 |
| Sep 22, 2026 | 24.75 | 24.75 | 24.00 | 24.00 | 24.00 | -3.19% | 421 |
| Sep 21, 2026 | 25.48 | 25.48 | 24.00 | 24.79 | 24.79 | -0.76% | 10,463 |
| Sep 18, 2026 | 24.00 | 25.00 | 23.17 | 24.98 | 24.98 | 5.18% | 1,473 |
| Sep 17, 2026 | 23.85 | 23.85 | 23.60 | 23.75 | 23.75 | 1.24% | 4 |
| Sep 16, 2026 | 24.78 | 24.78 | 22.40 | 23.46 | 23.46 | -5.33% | 1,535 |
| Sep 15, 2026 | 25.00 | 25.00 | 24.75 | 24.78 | 24.78 | -0.88% | 23 |
| Sep 11, 2026 | 25.00 | 25.00 | 24.50 | 25.00 | 25.00 | - | 216 |
| Sep 10, 2026 | 25.00 | 26.40 | 25.00 | 25.00 | 25.00 | -5.94% | 1,418 |
| Sep 9, 2026 | 25.59 | 29.00 | 24.37 | 26.58 | 26.58 | 3.87% | 1,360 |
| Sep 8, 2026 | 25.00 | 25.60 | 24.50 | 25.59 | 25.59 | 2.28% | 366 |
| Sep 7, 2026 | 25.00 | 26.85 | 24.00 | 25.02 | 25.02 | -7.33% | 7,967 |
| Sep 4, 2026 | 27.00 | 27.00 | 26.46 | 27.00 | 27.00 | 2.82% | 112 |
| Sep 3, 2026 | 26.26 | 26.26 | 25.99 | 26.26 | 26.26 | 1.00% | 36 |
| Sep 2, 2026 | 29.90 | 29.90 | 26.00 | 26.00 | 26.00 | -1.14% | 272 |
| Sep 1, 2026 | 26.97 | 26.97 | 24.61 | 26.30 | 26.30 | -2.48% | 1,629 |
| Aug 31, 2026 | 26.90 | 27.00 | 26.90 | 26.97 | 26.97 | 5.56% | 384 |
| Aug 28, 2026 | 25.55 | 25.55 | 25.51 | 25.55 | 25.55 | 0.16% | 158 |
| Aug 27, 2026 | 27.00 | 27.00 | 25.50 | 25.51 | 25.51 | -5.52% | 115 |
| Aug 26, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1,152 |
| 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 |