National Securities Depository Limited (BOM:544467)
India · Delayed Price · Currency is INR 1,270.90
-14.50 (-1.13%)
At close: Sep 19, 2025
BOM:544467 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,288.00 | 1,290.00 | 1,270.00 | 1,270.90 | 1,270.90 | -1.28% | 1,361,948 |
| Sep 18, 2025 | 1,296.00 | 1,299.90 | 1,284.00 | 1,287.40 | 1,285.40 | -0.20% | 1,370,287 |
| Sep 17, 2025 | 1,307.00 | 1,314.00 | 1,284.00 | 1,289.95 | 1,287.95 | -0.64% | 1,919,559 |
| Sep 16, 2025 | 1,291.90 | 1,325.00 | 1,291.90 | 1,298.30 | 1,296.28 | 1.00% | 3,627,911 |
| Sep 15, 2025 | 1,285.00 | 1,294.00 | 1,277.00 | 1,285.50 | 1,283.50 | 0.38% | 1,337,668 |
| Sep 12, 2025 | 1,295.00 | 1,315.00 | 1,276.10 | 1,280.65 | 1,278.66 | -0.87% | 2,287,888 |
| Sep 11, 2025 | 1,313.00 | 1,330.00 | 1,286.00 | 1,291.90 | 1,289.89 | -1.05% | 2,717,301 |
| Sep 10, 2025 | 1,348.70 | 1,351.70 | 1,301.00 | 1,305.55 | 1,303.52 | -2.73% | 3,344,835 |
| Sep 9, 2025 | 1,345.50 | 1,382.00 | 1,315.20 | 1,342.20 | 1,340.12 | 1.18% | 8,861,999 |
| Sep 8, 2025 | 1,294.00 | 1,333.80 | 1,280.60 | 1,326.50 | 1,324.44 | 3.99% | 6,130,942 |
| Sep 5, 2025 | 1,235.80 | 1,298.70 | 1,225.00 | 1,275.60 | 1,273.62 | 3.22% | 5,282,472 |
| Sep 4, 2025 | 1,257.80 | 1,266.90 | 1,231.30 | 1,235.80 | 1,233.88 | -0.48% | 1,606,212 |
| Sep 3, 2025 | 1,260.30 | 1,265.00 | 1,236.20 | 1,241.80 | 1,239.87 | -2.80% | 2,966,070 |
| Sep 2, 2025 | 1,282.00 | 1,305.55 | 1,270.45 | 1,277.55 | 1,275.57 | 0.17% | 3,180,080 |
| Sep 1, 2025 | 1,247.00 | 1,282.00 | 1,246.00 | 1,275.40 | 1,273.42 | 3.01% | 2,995,569 |
| Aug 29, 2025 | 1,255.00 | 1,264.00 | 1,226.05 | 1,238.15 | 1,236.23 | -0.83% | 2,069,377 |
| Aug 28, 2025 | 1,225.00 | 1,272.80 | 1,204.30 | 1,248.55 | 1,246.61 | 0.93% | 3,472,006 |
| Aug 26, 2025 | 1,269.00 | 1,269.00 | 1,231.00 | 1,237.05 | 1,235.13 | -3.03% | 2,246,034 |
| Aug 25, 2025 | 1,305.50 | 1,315.00 | 1,269.40 | 1,275.65 | 1,273.67 | 0.02% | 3,294,855 |
| Aug 22, 2025 | 1,267.00 | 1,307.00 | 1,262.05 | 1,275.40 | 1,273.42 | 2.33% | 7,658,905 |
| Aug 21, 2025 | 1,190.00 | 1,324.95 | 1,176.20 | 1,246.35 | 1,244.41 | 4.78% | 19,737,570 |
| Aug 20, 2025 | 1,197.20 | 1,204.55 | 1,187.10 | 1,189.50 | 1,187.65 | -1.78% | 1,814,642 |
| Aug 19, 2025 | 1,221.70 | 1,229.00 | 1,208.00 | 1,211.05 | 1,209.17 | 0.27% | 2,960,872 |
| Aug 18, 2025 | 1,201.05 | 1,248.80 | 1,193.05 | 1,207.80 | 1,205.92 | 2.76% | 6,121,298 |
| Aug 14, 2025 | 1,206.00 | 1,210.00 | 1,161.50 | 1,175.35 | 1,173.52 | -2.54% | 7,435,468 |
| Aug 13, 2025 | 1,298.00 | 1,307.70 | 1,198.00 | 1,206.00 | 1,204.13 | -6.42% | 13,999,820 |
| Aug 12, 2025 | 1,299.90 | 1,352.95 | 1,257.60 | 1,288.80 | 1,286.80 | 1.24% | 19,574,130 |
| Aug 11, 2025 | 1,301.00 | 1,425.00 | 1,257.00 | 1,273.00 | 1,271.02 | -2.10% | 45,568,120 |
| Aug 8, 2025 | 1,160.00 | 1,342.60 | 1,140.00 | 1,300.30 | 1,298.28 | 15.77% | 54,010,640 |
| Aug 7, 2025 | 934.95 | 1,123.20 | 930.00 | 1,123.20 | 1,121.46 | 20.00% | 51,222,850 |