NDR Auto Components Limited (BOM:543214)
India · Delayed Price · Currency is INR 703.60
-3.50 (-0.49%)
At close: Oct 6, 2026
BOM:543214 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 696.05 | 710.45 | 696.05 | 703.60 | 703.60 | -0.49% | 999 |
| Oct 5, 2026 | 702.10 | 715.80 | 694.05 | 707.10 | 707.10 | -1.21% | 966 |
| Oct 1, 2026 | 721.60 | 721.60 | 690.70 | 715.75 | 715.75 | -0.32% | 931 |
| Sep 30, 2026 | 752.20 | 752.20 | 712.20 | 718.05 | 718.05 | -2.83% | 336 |
| Sep 29, 2026 | 739.95 | 746.50 | 715.85 | 738.95 | 738.95 | 3.15% | 2,957 |
| Sep 28, 2026 | 779.85 | 779.85 | 709.70 | 716.40 | 716.40 | -4.01% | 3,077 |
| Sep 25, 2026 | 756.00 | 756.00 | 742.70 | 746.30 | 746.30 | -0.78% | 1,279 |
| Sep 24, 2026 | 757.55 | 780.00 | 750.00 | 752.20 | 752.20 | -1.51% | 2,353 |
| Sep 23, 2026 | 769.35 | 769.35 | 745.85 | 763.70 | 763.70 | 1.07% | 2,126 |
| Sep 22, 2026 | 730.05 | 766.00 | 730.05 | 755.60 | 755.60 | 2.80% | 10,563 |
| Sep 21, 2026 | 725.10 | 740.30 | 724.15 | 735.00 | 735.00 | 1.48% | 2,001 |
| Sep 18, 2026 | 701.15 | 729.50 | 699.35 | 724.30 | 724.30 | 3.34% | 2,698 |
| Sep 17, 2026 | 681.35 | 712.80 | 681.35 | 700.90 | 700.90 | 5.30% | 2,231 |
| Sep 16, 2026 | 663.95 | 674.50 | 656.30 | 665.65 | 665.65 | -1.03% | 1,902 |
| Sep 15, 2026 | 692.00 | 695.15 | 662.00 | 672.55 | 672.55 | -2.51% | 2,609 |
| Sep 11, 2026 | 709.35 | 709.35 | 685.20 | 689.90 | 689.90 | -1.95% | 1,836 |
| Sep 10, 2026 | 712.60 | 718.50 | 700.00 | 703.65 | 703.65 | -1.88% | 2,983 |
| Sep 9, 2026 | 714.65 | 720.75 | 710.00 | 717.15 | 717.15 | -0.22% | 659 |
| Sep 8, 2026 | 717.95 | 724.20 | 707.85 | 718.75 | 718.75 | -0.19% | 754 |
| Sep 7, 2026 | 717.95 | 725.50 | 717.95 | 720.10 | 720.10 | -0.42% | 1,074 |
| Sep 4, 2026 | 719.50 | 729.45 | 715.75 | 723.15 | 723.15 | -0.27% | 1,471 |
| Sep 3, 2026 | 727.00 | 730.00 | 716.65 | 725.10 | 725.10 | 1.09% | 1,579 |
| Sep 2, 2026 | 718.80 | 727.35 | 713.55 | 717.25 | 717.25 | -0.44% | 602 |
| Sep 1, 2026 | 728.40 | 747.00 | 716.95 | 720.45 | 720.45 | -2.18% | 1,224 |
| Aug 31, 2026 | 710.35 | 738.25 | 710.35 | 736.50 | 736.50 | 2.65% | 1,623 |
| Aug 28, 2026 | 735.10 | 735.10 | 708.20 | 717.50 | 717.50 | -2.14% | 2,144 |
| Aug 27, 2026 | 738.35 | 743.15 | 731.00 | 733.20 | 733.20 | -1.62% | 1,124 |
| Aug 26, 2026 | 737.95 | 753.00 | 734.30 | 745.30 | 745.30 | 2.07% | 2,608 |
| Aug 25, 2026 | 740.15 | 747.20 | 726.05 | 730.15 | 730.15 | -1.57% | 1,277 |
| Aug 24, 2026 | 752.25 | 757.85 | 740.00 | 741.80 | 741.80 | -2.14% | 2,804 |
| Aug 21, 2026 | 769.05 | 774.30 | 755.00 | 758.00 | 758.00 | -2.16% | 3,205 |
| Aug 20, 2026 | 779.90 | 790.00 | 769.95 | 774.75 | 774.75 | -0.83% | 1,216 |
| Aug 19, 2026 | 790.05 | 805.85 | 778.30 | 781.20 | 781.20 | -1.65% | 2,225 |
| Aug 18, 2026 | 805.45 | 807.00 | 789.70 | 794.30 | 794.30 | -1.24% | 1,690 |
| Aug 17, 2026 | 803.05 | 814.60 | 799.50 | 804.30 | 804.30 | -1.28% | 2,818 |
| Aug 14, 2026 | 808.10 | 823.00 | 799.00 | 814.70 | 814.70 | 0.56% | 3,101 |
| Aug 13, 2026 | 810.00 | 819.75 | 803.20 | 810.20 | 810.20 | 0.07% | 1,716 |
| Aug 12, 2026 | 814.70 | 826.35 | 807.40 | 809.60 | 809.60 | -2.61% | 2,617 |
| Aug 11, 2026 | 811.65 | 841.65 | 811.65 | 831.30 | 831.30 | -1.87% | 1,261 |
| Aug 10, 2026 | 833.00 | 881.00 | 811.50 | 847.10 | 847.10 | 2.04% | 11,546 |
| Aug 7, 2026 | 827.90 | 835.00 | 814.55 | 830.15 | 830.15 | 2.22% | 1,453 |
| Aug 6, 2026 | 821.00 | 831.00 | 807.90 | 812.10 | 812.10 | -2.00% | 1,727 |
| Aug 5, 2026 | 831.95 | 831.95 | 820.00 | 828.70 | 828.70 | 0.93% | 831 |
| Aug 4, 2026 | 824.90 | 826.45 | 814.70 | 821.05 | 821.05 | -0.51% | 1,502 |
| Aug 3, 2026 | 888.90 | 888.90 | 821.05 | 825.30 | 825.30 | 1.26% | 1,152 |
| Jul 31, 2026 | 808.10 | 815.55 | 804.90 | 815.05 | 815.05 | 0.82% | 1,027 |
| Jul 30, 2026 | 801.05 | 817.60 | 799.00 | 808.45 | 808.45 | 0.32% | 1,785 |
| Jul 29, 2026 | 809.45 | 811.70 | 801.50 | 805.85 | 805.85 | 0.14% | 734 |
| Jul 28, 2026 | 831.85 | 831.85 | 800.50 | 804.75 | 804.75 | -2.35% | 3,581 |
| Jul 27, 2026 | 828.25 | 831.40 | 819.10 | 824.10 | 824.10 | 1.23% | 1,989 |