NDR Auto Components Limited (BOM:543214)
India · Delayed Price · Currency is INR 856.00
+18.25 (2.18%)
At close: Jun 19, 2026
BOM:543214 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 851.45 | 856.20 | 828.55 | 837.75 | 837.75 | -2.31% | 1,950 |
| Jun 17, 2026 | 850.00 | 885.00 | 842.45 | 857.55 | 857.55 | 1.83% | 3,506 |
| Jun 16, 2026 | 866.65 | 866.65 | 835.20 | 842.15 | 842.15 | -0.21% | 6,070 |
| Jun 15, 2026 | 797.60 | 849.40 | 792.65 | 843.90 | 843.90 | 7.41% | 3,704 |
| Jun 12, 2026 | 797.95 | 797.95 | 778.20 | 785.70 | 785.70 | 0.42% | 3,179 |
| Jun 11, 2026 | 780.00 | 795.00 | 773.05 | 782.45 | 782.45 | -0.57% | 2,422 |
| Jun 10, 2026 | 809.50 | 809.50 | 778.45 | 786.95 | 786.95 | -1.88% | 752 |
| Jun 9, 2026 | 816.95 | 816.95 | 796.15 | 802.05 | 802.05 | -0.49% | 509 |
| Jun 8, 2026 | 772.80 | 811.60 | 771.55 | 806.00 | 806.00 | 1.02% | 2,265 |
| Jun 5, 2026 | 796.25 | 817.30 | 781.35 | 797.90 | 797.90 | -1.26% | 1,658 |
| Jun 4, 2026 | 780.00 | 813.00 | 780.00 | 808.10 | 808.10 | 3.32% | 1,534 |
| Jun 3, 2026 | 803.35 | 818.00 | 779.55 | 782.10 | 782.10 | -2.58% | 1,325 |
| Jun 2, 2026 | 797.85 | 819.20 | 787.30 | 802.80 | 802.80 | -0.86% | 3,057 |
| Jun 1, 2026 | 795.00 | 830.00 | 779.05 | 809.75 | 809.75 | 1.22% | 4,725 |
| May 29, 2026 | 846.00 | 846.00 | 794.05 | 800.00 | 800.00 | -3.11% | 560 |
| May 27, 2026 | 833.00 | 850.60 | 825.00 | 825.70 | 825.70 | -1.91% | 1,024 |
| May 26, 2026 | 820.75 | 851.25 | 820.75 | 841.80 | 841.80 | 1.79% | 2,842 |
| May 25, 2026 | 806.60 | 832.00 | 798.50 | 827.00 | 827.00 | 2.53% | 1,479 |
| May 22, 2026 | 812.50 | 816.15 | 803.10 | 806.60 | 806.60 | -0.77% | 576 |
| May 21, 2026 | 832.00 | 832.00 | 801.00 | 812.85 | 812.85 | 0.84% | 1,796 |
| May 20, 2026 | 801.00 | 818.85 | 788.55 | 806.05 | 806.05 | 0.23% | 656 |
| May 19, 2026 | 830.75 | 830.75 | 801.35 | 804.20 | 804.20 | -1.64% | 920 |
| May 18, 2026 | 817.25 | 826.00 | 778.95 | 817.65 | 817.65 | 0.76% | 1,555 |
| May 15, 2026 | 770.00 | 819.00 | 763.00 | 811.50 | 811.50 | 5.31% | 2,479 |
| May 14, 2026 | 829.20 | 829.20 | 768.00 | 770.55 | 770.55 | -2.90% | 1,992 |
| May 13, 2026 | 808.85 | 823.95 | 782.00 | 793.60 | 793.60 | -3.53% | 4,519 |
| May 12, 2026 | 840.55 | 874.55 | 806.60 | 822.60 | 822.60 | -2.30% | 6,432 |
| May 11, 2026 | 815.00 | 866.00 | 806.00 | 842.00 | 842.00 | 2.51% | 10,369 |
| May 8, 2026 | 817.80 | 837.50 | 810.90 | 821.40 | 821.40 | 1.50% | 815 |
| May 7, 2026 | 807.45 | 827.10 | 801.00 | 809.25 | 809.25 | 2.06% | 1,427 |
| May 6, 2026 | 813.75 | 813.75 | 780.30 | 792.95 | 792.95 | -1.08% | 2,131 |
| May 5, 2026 | 781.00 | 810.00 | 779.05 | 801.60 | 801.60 | 1.62% | 3,221 |
| May 4, 2026 | 788.05 | 805.80 | 779.55 | 788.85 | 788.85 | 1.70% | 2,050 |
| Apr 30, 2026 | 770.00 | 785.00 | 756.20 | 775.65 | 775.65 | -0.10% | 1,691 |
| Apr 29, 2026 | 780.00 | 810.05 | 754.30 | 776.40 | 776.40 | 0.23% | 2,934 |
| Apr 28, 2026 | 739.75 | 806.90 | 739.75 | 774.60 | 774.60 | 4.71% | 4,194 |
| Apr 27, 2026 | 731.25 | 757.65 | 731.25 | 739.75 | 739.75 | 2.04% | 962 |
| Apr 24, 2026 | 740.00 | 742.50 | 721.00 | 724.95 | 724.95 | -2.49% | 1,010 |
| Apr 23, 2026 | 771.10 | 771.10 | 740.00 | 743.50 | 743.50 | -2.50% | 1,260 |
| Apr 22, 2026 | 788.90 | 799.40 | 755.00 | 762.60 | 762.60 | 0.93% | 4,274 |
| 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 |