NDR Auto Components Limited (BOM:543214)
India · Delayed Price · Currency is INR 755.60
+5.10 (0.68%)
At close: Apr 21, 2026
BOM:543214 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 751.45 | 761.70 | 751.20 | 755.60 | 755.60 | 0.68% | 728 |
| Apr 20, 2026 | 751.55 | 758.00 | 735.85 | 750.50 | 750.50 | -0.38% | 1,204 |
| Apr 17, 2026 | 765.00 | 765.00 | 749.20 | 753.40 | 753.40 | -0.26% | 1,484 |
| Apr 16, 2026 | 766.00 | 766.20 | 742.30 | 755.35 | 755.35 | 0.59% | 761 |
| Apr 15, 2026 | 749.40 | 760.00 | 740.55 | 750.95 | 750.95 | 3.66% | 850 |
| Apr 13, 2026 | 700.00 | 737.35 | 700.00 | 724.45 | 724.45 | -1.44% | 2,937 |
| Apr 10, 2026 | 713.00 | 739.00 | 713.00 | 735.00 | 735.00 | 2.57% | 1,958 |
| Apr 9, 2026 | 718.95 | 740.00 | 705.25 | 716.60 | 716.60 | -0.33% | 1,960 |
| Apr 8, 2026 | 699.00 | 724.40 | 692.00 | 718.95 | 718.95 | 7.53% | 3,618 |
| Apr 7, 2026 | 683.60 | 683.60 | 653.95 | 668.60 | 668.60 | -0.24% | 1,061 |
| Apr 6, 2026 | 659.15 | 673.00 | 647.70 | 670.20 | 670.20 | 1.68% | 821 |
| Apr 2, 2026 | 639.00 | 667.15 | 635.05 | 659.15 | 659.15 | -0.14% | 460 |
| Apr 1, 2026 | 608.85 | 669.00 | 608.85 | 660.10 | 660.10 | 8.42% | 887 |
| Mar 30, 2026 | 663.25 | 663.25 | 607.55 | 608.85 | 608.85 | -6.54% | 2,115 |
| Mar 27, 2026 | 684.00 | 684.00 | 651.00 | 651.45 | 651.45 | -4.83% | 920 |
| Mar 25, 2026 | 684.50 | 702.00 | 680.65 | 684.50 | 684.50 | 2.29% | 4,470 |
| Mar 24, 2026 | 701.05 | 701.05 | 647.35 | 669.20 | 669.20 | 5.20% | 672 |
| Mar 23, 2026 | 662.00 | 670.25 | 635.00 | 636.10 | 636.10 | -6.63% | 1,305 |
| Mar 20, 2026 | 697.55 | 703.25 | 679.05 | 681.25 | 681.25 | -0.01% | 1,187 |
| Mar 19, 2026 | 690.00 | 707.35 | 671.00 | 681.35 | 681.35 | -3.09% | 756 |
| Mar 18, 2026 | 666.75 | 714.50 | 666.75 | 703.05 | 703.05 | 5.44% | 3,221 |
| Mar 17, 2026 | 648.90 | 670.00 | 644.75 | 666.75 | 666.75 | 2.51% | 838 |
| Mar 16, 2026 | 662.05 | 662.05 | 627.15 | 650.40 | 650.40 | -0.85% | 2,407 |
| Mar 13, 2026 | 692.85 | 693.25 | 652.00 | 655.95 | 655.95 | -5.00% | 1,852 |
| Mar 12, 2026 | 692.40 | 710.00 | 684.70 | 690.50 | 690.50 | -2.68% | 824 |
| Mar 11, 2026 | 748.95 | 748.95 | 706.65 | 709.55 | 709.55 | -1.25% | 517 |
| Mar 10, 2026 | 720.95 | 725.00 | 690.15 | 718.50 | 718.50 | 4.12% | 1,194 |
| Mar 9, 2026 | 688.30 | 695.95 | 661.10 | 690.05 | 690.05 | -3.45% | 743 |
| Mar 6, 2026 | 703.45 | 722.05 | 693.05 | 714.70 | 714.70 | 1.97% | 1,323 |
| Mar 5, 2026 | 734.75 | 734.75 | 687.20 | 700.90 | 700.90 | -0.20% | 935 |
| Mar 4, 2026 | 717.75 | 720.15 | 701.40 | 702.30 | 702.30 | -4.88% | 1,021 |
| Mar 2, 2026 | 720.00 | 746.00 | 711.75 | 738.35 | 738.35 | -2.03% | 719 |
| Feb 27, 2026 | 754.00 | 768.00 | 750.25 | 753.65 | 753.65 | -1.54% | 587 |
| Feb 26, 2026 | 774.00 | 797.00 | 755.55 | 765.40 | 765.40 | 1.13% | 2,505 |
| Feb 25, 2026 | 768.00 | 772.90 | 752.00 | 756.85 | 756.85 | -0.49% | 521 |
| Feb 24, 2026 | 773.75 | 773.80 | 751.00 | 760.55 | 760.55 | -3.67% | 807 |
| Feb 23, 2026 | 744.05 | 796.80 | 744.05 | 789.50 | 789.50 | 1.80% | 596 |
| Feb 20, 2026 | 771.05 | 781.15 | 770.00 | 775.55 | 775.55 | -0.91% | 529 |
| Feb 19, 2026 | 800.05 | 802.95 | 780.00 | 782.65 | 782.65 | -2.61% | 970 |
| Feb 18, 2026 | 849.95 | 849.95 | 794.25 | 803.60 | 803.60 | -1.39% | 562 |
| Feb 17, 2026 | 797.95 | 852.00 | 770.00 | 814.95 | 814.95 | 5.93% | 4,197 |
| Feb 16, 2026 | 736.55 | 779.00 | 735.00 | 769.30 | 769.30 | 4.45% | 2,304 |
| 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 |