NDR Auto Components Limited (BOM:543214)
India · Delayed Price · Currency is INR 736.55
-25.60 (-3.36%)
At close: Feb 13, 2026
NDR Auto Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 751.10 | 759.50 | 734.40 | 736.55 | 736.55 | -3.36% | 315 |
| Feb 12, 2026 | 763.10 | 768.20 | 754.90 | 762.15 | 762.15 | 0.18% | 681 |
| Feb 11, 2026 | 789.45 | 791.75 | 752.80 | 760.75 | 760.75 | -4.51% | 2,105 |
| Feb 10, 2026 | 860.00 | 860.00 | 771.90 | 796.65 | 796.65 | 4.72% | 5,849 |
| Feb 9, 2026 | 722.00 | 766.65 | 707.40 | 760.75 | 760.75 | 5.62% | 1,732 |
| Feb 6, 2026 | 721.55 | 724.60 | 706.20 | 720.25 | 720.25 | -0.72% | 1,395 |
| Feb 5, 2026 | 735.00 | 740.85 | 706.50 | 725.45 | 725.45 | -0.92% | 1,662 |
| Feb 4, 2026 | 763.75 | 768.00 | 725.40 | 732.20 | 732.20 | 0.51% | 7,267 |
| Feb 3, 2026 | 720.05 | 780.00 | 691.85 | 728.45 | 728.45 | 8.42% | 8,050 |
| Feb 2, 2026 | 689.85 | 689.85 | 650.00 | 671.85 | 671.85 | -1.63% | 3,953 |
| Feb 1, 2026 | 679.75 | 692.70 | 674.40 | 683.00 | 683.00 | -0.06% | 174 |
| Jan 30, 2026 | 658.90 | 698.15 | 658.90 | 683.40 | 683.40 | 1.88% | 749 |
| Jan 29, 2026 | 672.20 | 678.50 | 661.35 | 670.80 | 670.80 | -1.63% | 365 |
| Jan 28, 2026 | 650.00 | 682.00 | 650.00 | 681.90 | 681.90 | 4.55% | 1,075 |
| Jan 27, 2026 | 674.20 | 674.20 | 649.00 | 652.25 | 652.25 | -3.26% | 3,718 |
| Jan 23, 2026 | 690.60 | 692.50 | 669.70 | 674.20 | 674.20 | -2.80% | 1,210 |
| Jan 22, 2026 | 690.55 | 700.00 | 676.15 | 693.60 | 693.60 | 1.99% | 2,198 |
| Jan 21, 2026 | 690.00 | 690.00 | 663.10 | 680.10 | 680.10 | -1.66% | 1,460 |
| Jan 20, 2026 | 710.00 | 710.00 | 686.15 | 691.60 | 691.60 | -2.70% | 2,987 |
| Jan 19, 2026 | 726.00 | 729.65 | 709.15 | 710.80 | 710.80 | -2.91% | 1,022 |
| Jan 16, 2026 | 732.00 | 737.65 | 725.10 | 732.10 | 732.10 | -1.14% | 1,125 |
| Jan 14, 2026 | 750.30 | 751.25 | 736.35 | 740.55 | 740.55 | -0.43% | 1,569 |
| Jan 13, 2026 | 753.05 | 766.10 | 739.10 | 743.75 | 743.75 | -1.59% | 1,153 |
| Jan 12, 2026 | 772.00 | 772.00 | 736.20 | 755.75 | 755.75 | -3.23% | 2,081 |
| Jan 9, 2026 | 796.00 | 798.00 | 771.20 | 781.00 | 781.00 | -2.03% | 1,892 |
| Jan 8, 2026 | 795.60 | 830.00 | 793.35 | 797.15 | 797.15 | 1.81% | 3,364 |
| Jan 7, 2026 | 801.60 | 801.60 | 773.30 | 782.95 | 782.95 | -1.76% | 1,650 |
| Jan 6, 2026 | 809.00 | 809.00 | 795.20 | 796.95 | 796.95 | -1.97% | 503 |
| Jan 5, 2026 | 818.40 | 821.15 | 804.45 | 813.00 | 813.00 | -0.70% | 745 |
| Jan 2, 2026 | 806.00 | 826.15 | 805.25 | 818.75 | 818.75 | 1.61% | 883 |
| Jan 1, 2026 | 818.20 | 818.20 | 799.90 | 805.80 | 805.80 | -3.58% | 1,604 |
| Dec 31, 2025 | 826.00 | 837.35 | 816.50 | 835.70 | 835.70 | 2.03% | 1,346 |
| Dec 30, 2025 | 817.00 | 834.95 | 810.05 | 819.10 | 819.10 | 1.18% | 348 |
| Dec 29, 2025 | 811.00 | 814.40 | 805.00 | 809.55 | 809.55 | -0.74% | 1,250 |
| Dec 26, 2025 | 820.80 | 823.80 | 808.30 | 815.60 | 815.60 | -1.62% | 1,087 |
| Dec 24, 2025 | 841.05 | 841.05 | 817.50 | 829.00 | 829.00 | -0.52% | 604 |
| Dec 23, 2025 | 845.05 | 850.60 | 830.00 | 833.30 | 833.30 | -2.08% | 805 |
| Dec 22, 2025 | 867.95 | 867.95 | 829.95 | 851.00 | 851.00 | 2.82% | 3,641 |
| Dec 19, 2025 | 819.00 | 839.10 | 809.00 | 827.65 | 827.65 | 1.67% | 1,216 |
| Dec 18, 2025 | 812.75 | 820.00 | 800.00 | 814.05 | 814.05 | 0.16% | 1,012 |
| Dec 17, 2025 | 828.90 | 849.25 | 807.75 | 812.75 | 812.75 | -1.71% | 1,328 |
| Dec 16, 2025 | 834.75 | 834.75 | 820.90 | 826.90 | 826.90 | -1.31% | 407 |
| Dec 15, 2025 | 816.95 | 853.85 | 807.05 | 837.85 | 837.85 | 2.16% | 2,015 |
| Dec 12, 2025 | 820.10 | 825.40 | 816.05 | 820.15 | 820.15 | 0.45% | 794 |
| Dec 11, 2025 | 813.05 | 823.05 | 806.00 | 816.50 | 816.50 | 0.37% | 624 |
| Dec 10, 2025 | 817.15 | 827.15 | 810.05 | 813.50 | 813.50 | -0.74% | 764 |
| Dec 9, 2025 | 804.00 | 831.15 | 787.20 | 819.55 | 819.55 | 2.08% | 1,298 |
| Dec 8, 2025 | 851.00 | 854.05 | 791.25 | 802.85 | 802.85 | -4.07% | 6,864 |
| Dec 5, 2025 | 845.05 | 851.00 | 835.10 | 836.90 | 836.90 | -1.77% | 847 |
| Dec 4, 2025 | 846.65 | 855.25 | 838.65 | 851.95 | 851.95 | 0.83% | 808 |