NDR Auto Components Limited (BOM:543214)
India · Delayed Price · Currency is INR 1,107.05
-56.30 (-4.84%)
At close: Jul 23, 2025
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 1,022.15 | 1,022.15 | 990.05 | 1,002.05 | 1,002.05 | -1.48% | 2,172 |
| Jul 29, 2025 | 969.50 | 1,030.00 | 969.50 | 1,017.10 | 1,017.10 | 5.52% | 6,746 |
| Jul 28, 2025 | 1,002.05 | 1,022.95 | 955.00 | 963.90 | 963.90 | -6.64% | 22,271 |
| Jul 25, 2025 | 1,110.05 | 1,114.70 | 1,010.75 | 1,032.40 | 1,032.40 | -8.22% | 29,481 |
| Jul 24, 2025 | 1,111.00 | 1,135.75 | 1,108.50 | 1,124.90 | 1,124.90 | 1.61% | 4,225 |
| Jul 23, 2025 | 1,158.85 | 1,167.30 | 1,086.70 | 1,107.05 | 1,107.05 | -4.84% | 12,674 |
| Jul 22, 2025 | 1,171.00 | 1,187.50 | 1,129.95 | 1,163.35 | 1,163.35 | -0.61% | 12,067 |
| Jul 21, 2025 | 1,182.65 | 1,188.00 | 1,125.70 | 1,170.50 | 1,170.50 | -0.04% | 4,631 |
| Jul 18, 2025 | 1,165.25 | 1,218.70 | 1,130.00 | 1,170.95 | 1,170.95 | 1.98% | 22,078 |
| Jul 17, 2025 | 1,095.05 | 1,159.90 | 1,093.50 | 1,148.20 | 1,148.20 | 3.81% | 16,959 |
| Jul 16, 2025 | 1,145.05 | 1,145.10 | 1,096.40 | 1,106.10 | 1,106.10 | -2.96% | 3,091 |
| Jul 15, 2025 | 1,075.60 | 1,148.60 | 1,067.00 | 1,139.85 | 1,139.85 | 7.58% | 7,381 |
| Jul 14, 2025 | 1,070.10 | 1,093.25 | 1,052.00 | 1,059.50 | 1,059.50 | -1.03% | 3,760 |
| Jul 11, 2025 | 1,092.05 | 1,108.80 | 1,040.30 | 1,070.55 | 1,070.55 | -3.02% | 10,018 |
| Jul 10, 2025 | 1,125.45 | 1,141.65 | 1,093.00 | 1,103.90 | 1,103.90 | 0.10% | 3,341 |
| Jul 9, 2025 | 1,064.50 | 1,116.50 | 1,062.95 | 1,102.85 | 1,102.85 | 5.07% | 6,293 |
| Jul 8, 2025 | 1,073.05 | 1,087.00 | 1,028.00 | 1,049.60 | 1,049.60 | -3.09% | 13,173 |
| Jul 7, 2025 | 1,113.95 | 1,135.90 | 1,072.00 | 1,083.05 | 1,083.05 | -0.86% | 4,968 |
| Jul 4, 2025 | 1,129.95 | 1,129.95 | 1,082.85 | 1,092.50 | 1,092.50 | -0.31% | 1,645 |
| Jul 3, 2025 | 1,119.60 | 1,128.90 | 1,085.85 | 1,095.85 | 1,095.85 | -0.49% | 3,335 |
| Jul 2, 2025 | 1,149.75 | 1,151.65 | 1,074.95 | 1,101.25 | 1,098.50 | -2.21% | 19,610 |
| Jul 1, 2025 | 1,180.80 | 1,191.35 | 1,116.00 | 1,126.15 | 1,123.34 | -2.42% | 17,010 |
| Jun 30, 2025 | 1,100.05 | 1,174.60 | 1,095.95 | 1,154.05 | 1,151.17 | 6.88% | 29,630 |
| Jun 27, 2025 | 975.00 | 1,103.65 | 975.00 | 1,079.75 | 1,077.05 | 12.28% | 48,269 |
| Jun 26, 2025 | 983.95 | 983.95 | 951.30 | 961.70 | 959.30 | -1.29% | 5,593 |
| Jun 25, 2025 | 974.00 | 991.40 | 960.55 | 974.25 | 971.82 | 2.21% | 3,581 |
| Jun 24, 2025 | 978.30 | 1,001.30 | 948.90 | 953.15 | 950.77 | -1.71% | 3,242 |
| Jun 23, 2025 | 1,005.95 | 1,006.90 | 960.50 | 969.75 | 967.33 | -5.01% | 3,679 |
| Jun 20, 2025 | 1,040.00 | 1,060.00 | 1,000.85 | 1,020.85 | 1,018.30 | -1.40% | 7,458 |
| Jun 19, 2025 | 1,000.85 | 1,047.95 | 995.85 | 1,035.35 | 1,032.77 | 5.37% | 13,779 |
| Jun 18, 2025 | 960.00 | 1,013.50 | 919.00 | 982.60 | 980.15 | 4.32% | 4,608 |
| Jun 17, 2025 | 964.50 | 966.30 | 930.00 | 941.90 | 939.55 | -1.37% | 8,346 |
| Jun 16, 2025 | 992.55 | 1,011.80 | 920.75 | 954.95 | 952.57 | -3.37% | 19,706 |
| Jun 13, 2025 | 955.60 | 1,019.20 | 954.30 | 988.30 | 985.83 | -0.28% | 15,596 |
| Jun 12, 2025 | 990.45 | 1,040.00 | 980.10 | 991.05 | 988.58 | 0.47% | 10,693 |
| Jun 11, 2025 | 1,000.30 | 1,017.05 | 975.15 | 986.40 | 983.94 | -0.81% | 1,803 |
| Jun 10, 2025 | 1,026.45 | 1,043.10 | 988.50 | 994.45 | 991.97 | -1.45% | 4,743 |
| Jun 9, 2025 | 1,075.00 | 1,075.00 | 987.25 | 1,009.10 | 1,006.58 | -5.32% | 22,415 |
| Jun 6, 2025 | 1,085.95 | 1,096.00 | 1,039.65 | 1,065.75 | 1,063.09 | 0.32% | 24,413 |
| Jun 5, 2025 | 1,004.95 | 1,089.95 | 989.90 | 1,062.30 | 1,059.65 | 8.39% | 45,447 |
| Jun 4, 2025 | 1,000.00 | 1,019.60 | 968.25 | 980.05 | 977.60 | -1.28% | 16,474 |
| Jun 3, 2025 | 974.75 | 1,021.00 | 950.00 | 992.75 | 990.27 | 4.01% | 43,546 |
| Jun 2, 2025 | 898.80 | 997.65 | 898.80 | 954.50 | 952.12 | 8.77% | 63,190 |
| May 30, 2025 | 885.35 | 891.00 | 873.85 | 877.50 | 875.31 | 1.29% | 3,133 |
| May 29, 2025 | 840.00 | 879.00 | 840.00 | 866.30 | 864.14 | 4.47% | 5,538 |
| May 28, 2025 | 843.20 | 860.25 | 821.00 | 829.25 | 827.18 | -3.15% | 5,152 |
| May 27, 2025 | 850.00 | 867.95 | 847.10 | 856.25 | 854.11 | 0.76% | 1,931 |
| May 26, 2025 | 884.40 | 887.95 | 844.10 | 849.75 | 847.63 | -2.66% | 1,510 |
| May 23, 2025 | 924.80 | 948.20 | 866.25 | 873.00 | 870.82 | -5.18% | 2,990 |
| May 22, 2025 | 922.95 | 924.80 | 900.70 | 920.65 | 918.35 | 1.77% | 5,162 |