NDR Auto Components Limited (BOM:543214)
India · Delayed Price · Currency is INR 758.00
-16.75 (-2.16%)
At close: Aug 21, 2026
BOM:543214 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 822.85 | 910.95 | 785.10 | 814.10 | 814.10 | -0.59% | 4,394 |
| Jul 23, 2026 | 801.00 | 822.45 | 796.30 | 818.95 | 818.95 | 1.65% | 959 |
| Jul 22, 2026 | 821.05 | 821.05 | 805.00 | 805.65 | 805.65 | -1.82% | 818 |
| Jul 21, 2026 | 833.10 | 833.10 | 814.85 | 820.60 | 820.60 | 0.14% | 873 |
| Jul 20, 2026 | 829.20 | 829.20 | 816.95 | 819.45 | 819.45 | -0.82% | 1,396 |
| Jul 17, 2026 | 826.15 | 833.65 | 810.00 | 830.25 | 826.25 | 0.16% | 1,138 |
| Jul 16, 2026 | 825.00 | 833.95 | 818.85 | 828.90 | 824.91 | 0.63% | 846 |
| Jul 15, 2026 | 823.45 | 832.40 | 816.50 | 823.70 | 819.73 | 0.03% | 1,721 |
| Jul 14, 2026 | 852.80 | 860.00 | 820.00 | 823.45 | 819.48 | -2.58% | 2,105 |
| Jul 13, 2026 | 858.85 | 858.85 | 840.00 | 845.30 | 841.23 | -0.98% | 1,647 |
| Jul 10, 2026 | 861.00 | 868.00 | 848.50 | 853.65 | 849.54 | 0.16% | 1,847 |
| Jul 9, 2026 | 847.00 | 862.35 | 840.15 | 852.30 | 848.19 | 0.84% | 1,415 |
| Jul 8, 2026 | 869.80 | 883.25 | 830.00 | 845.20 | 841.13 | -2.38% | 2,595 |
| Jul 7, 2026 | 874.25 | 888.00 | 862.60 | 865.85 | 861.68 | -1.71% | 2,920 |
| Jul 6, 2026 | 902.60 | 902.65 | 876.25 | 880.90 | 876.66 | -0.70% | 2,996 |
| Jul 3, 2026 | 911.60 | 926.15 | 877.05 | 887.10 | 882.83 | -0.46% | 20,639 |
| Jul 2, 2026 | 840.35 | 894.25 | 837.60 | 891.20 | 886.91 | 6.79% | 13,861 |
| Jul 1, 2026 | 826.00 | 842.00 | 825.95 | 834.50 | 830.48 | 1.81% | 2,112 |
| Jun 30, 2026 | 814.50 | 830.75 | 808.55 | 819.65 | 815.70 | 0.63% | 1,176 |
| Jun 29, 2026 | 817.00 | 817.00 | 793.70 | 814.50 | 810.58 | -0.40% | 4,028 |
| Jun 25, 2026 | 824.75 | 831.40 | 812.85 | 817.75 | 813.81 | -0.07% | 1,413 |
| Jun 24, 2026 | 828.40 | 830.75 | 816.35 | 818.35 | 814.41 | -1.32% | 1,889 |
| Jun 23, 2026 | 858.00 | 858.00 | 826.05 | 829.30 | 825.30 | -2.26% | 2,015 |
| Jun 22, 2026 | 853.05 | 870.05 | 841.50 | 848.50 | 844.41 | -0.88% | 4,956 |
| Jun 19, 2026 | 828.05 | 866.20 | 825.00 | 856.00 | 851.88 | 2.18% | 11,722 |
| Jun 18, 2026 | 851.45 | 856.20 | 828.55 | 837.75 | 833.71 | -2.31% | 1,950 |
| Jun 17, 2026 | 850.00 | 885.00 | 842.45 | 857.55 | 853.42 | 1.83% | 3,506 |
| Jun 16, 2026 | 866.65 | 866.65 | 835.20 | 842.15 | 838.09 | -0.21% | 6,070 |
| Jun 15, 2026 | 797.60 | 849.40 | 792.65 | 843.90 | 839.83 | 7.41% | 3,704 |
| Jun 12, 2026 | 797.95 | 797.95 | 778.20 | 785.70 | 781.91 | 0.42% | 3,179 |