National Securities Depository Limited (BOM:544467)
India · Delayed Price · Currency is INR 1,158.55
-13.65 (-1.16%)
At close: Oct 31, 2025
BOM:544467 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,173.70 | 1,181.70 | 1,156.00 | 1,158.55 | 1,158.55 | -1.16% | 469,295 |
| Oct 30, 2025 | 1,154.40 | 1,198.00 | 1,151.50 | 1,172.20 | 1,172.20 | 1.45% | 1,289,208 |
| Oct 29, 2025 | 1,157.00 | 1,159.90 | 1,151.50 | 1,155.50 | 1,155.50 | -0.41% | 406,010 |
| Oct 28, 2025 | 1,167.00 | 1,170.70 | 1,156.40 | 1,160.25 | 1,160.25 | -0.29% | 327,521 |
| Oct 27, 2025 | 1,167.00 | 1,175.00 | 1,162.00 | 1,163.60 | 1,163.60 | -0.24% | 388,333 |
| Oct 24, 2025 | 1,174.00 | 1,174.30 | 1,164.00 | 1,166.40 | 1,166.40 | -0.68% | 342,039 |
| Oct 23, 2025 | 1,186.00 | 1,192.00 | 1,172.05 | 1,174.40 | 1,174.40 | -0.82% | 431,473 |
| Oct 21, 2025 | 1,178.00 | 1,187.00 | 1,175.20 | 1,184.15 | 1,184.15 | 1.16% | 369,477 |
| Oct 20, 2025 | 1,180.00 | 1,183.70 | 1,168.00 | 1,170.55 | 1,170.55 | -0.04% | 389,760 |
| Oct 17, 2025 | 1,172.30 | 1,184.90 | 1,168.00 | 1,171.05 | 1,171.05 | -0.11% | 551,413 |
| Oct 16, 2025 | 1,157.00 | 1,185.00 | 1,155.85 | 1,172.30 | 1,172.30 | 1.56% | 1,022,071 |
| Oct 15, 2025 | 1,153.20 | 1,161.70 | 1,150.10 | 1,154.30 | 1,154.30 | 0.10% | 632,982 |
| Oct 14, 2025 | 1,172.00 | 1,192.00 | 1,151.50 | 1,153.20 | 1,153.20 | -1.58% | 1,196,295 |
| Oct 13, 2025 | 1,181.60 | 1,181.60 | 1,167.00 | 1,171.70 | 1,171.70 | -0.88% | 778,175 |
| Oct 10, 2025 | 1,181.25 | 1,194.70 | 1,181.00 | 1,182.05 | 1,182.05 | 0.07% | 747,239 |
| Oct 9, 2025 | 1,185.00 | 1,188.00 | 1,178.15 | 1,181.20 | 1,181.20 | -0.36% | 678,546 |
| Oct 8, 2025 | 1,203.00 | 1,211.00 | 1,180.80 | 1,185.50 | 1,185.50 | -1.08% | 652,003 |
| Oct 7, 2025 | 1,198.40 | 1,219.00 | 1,197.00 | 1,198.40 | 1,198.40 | 0.03% | 1,173,327 |
| Oct 6, 2025 | 1,199.75 | 1,209.00 | 1,193.00 | 1,198.00 | 1,198.00 | -0.15% | 672,368 |
| Oct 3, 2025 | 1,202.00 | 1,209.90 | 1,198.00 | 1,199.75 | 1,199.75 | -0.24% | 571,155 |
| Oct 1, 2025 | 1,212.10 | 1,216.00 | 1,199.00 | 1,202.60 | 1,202.60 | -0.45% | 572,474 |
| Sep 30, 2025 | 1,192.00 | 1,212.80 | 1,192.00 | 1,208.00 | 1,208.00 | 1.44% | 844,927 |
| Sep 29, 2025 | 1,202.00 | 1,225.00 | 1,187.40 | 1,190.85 | 1,190.85 | -0.92% | 978,691 |
| Sep 26, 2025 | 1,225.00 | 1,228.00 | 1,200.00 | 1,201.90 | 1,201.90 | -2.52% | 1,167,911 |
| Sep 25, 2025 | 1,241.00 | 1,247.95 | 1,231.00 | 1,232.95 | 1,232.95 | -1.21% | 600,247 |
| Sep 24, 2025 | 1,235.00 | 1,262.00 | 1,225.20 | 1,248.10 | 1,248.10 | 1.05% | 1,574,540 |
| Sep 23, 2025 | 1,241.90 | 1,249.70 | 1,233.50 | 1,235.10 | 1,235.10 | -0.71% | 997,115 |
| Sep 22, 2025 | 1,267.95 | 1,267.95 | 1,241.90 | 1,243.95 | 1,243.95 | -2.12% | 1,492,672 |
| 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 |