National Securities Depository Limited (BOM:544467)
India · Delayed Price · Currency is INR 999.80
-0.35 (-0.03%)
At close: Jan 21, 2026
BOM:544467 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,010.00 | 1,024.00 | 998.50 | 999.55 | 999.55 | -0.03% | 396,187 |
| Jan 21, 2026 | 999.00 | 1,002.00 | 980.05 | 999.80 | 999.80 | -0.03% | 547,438 |
| Jan 20, 2026 | 1,011.00 | 1,013.70 | 999.10 | 1,000.15 | 1,000.15 | -1.38% | 456,559 |
| Jan 19, 2026 | 1,020.00 | 1,023.95 | 1,010.95 | 1,014.15 | 1,014.15 | -1.25% | 311,558 |
| Jan 16, 2026 | 1,027.75 | 1,041.50 | 1,021.10 | 1,026.95 | 1,026.95 | -0.08% | 333,922 |
| Jan 14, 2026 | 1,032.95 | 1,041.50 | 1,025.25 | 1,027.75 | 1,027.75 | -0.71% | 240,476 |
| Jan 13, 2026 | 1,030.95 | 1,047.00 | 1,030.00 | 1,035.15 | 1,035.15 | 0.41% | 260,289 |
| Jan 12, 2026 | 1,039.25 | 1,045.00 | 1,009.00 | 1,030.95 | 1,030.95 | -0.80% | 556,083 |
| Jan 9, 2026 | 1,050.00 | 1,055.00 | 1,035.00 | 1,039.25 | 1,039.25 | -1.12% | 321,972 |
| Jan 8, 2026 | 1,062.00 | 1,062.00 | 1,050.00 | 1,051.00 | 1,051.00 | -1.14% | 239,652 |
| Jan 7, 2026 | 1,060.00 | 1,068.00 | 1,058.00 | 1,063.10 | 1,063.10 | 0.03% | 205,215 |
| Jan 6, 2026 | 1,063.00 | 1,075.00 | 1,060.00 | 1,062.80 | 1,062.80 | -0.26% | 199,288 |
| Jan 5, 2026 | 1,075.00 | 1,078.00 | 1,064.00 | 1,065.60 | 1,065.60 | -0.90% | 258,885 |
| Jan 2, 2026 | 1,061.50 | 1,081.00 | 1,060.55 | 1,075.25 | 1,075.25 | 1.39% | 391,503 |
| Jan 1, 2026 | 1,063.00 | 1,066.70 | 1,057.00 | 1,060.55 | 1,060.55 | -0.24% | 168,255 |
| Dec 31, 2025 | 1,054.00 | 1,066.00 | 1,054.00 | 1,063.15 | 1,063.15 | 1.02% | 234,118 |
| Dec 30, 2025 | 1,056.00 | 1,059.60 | 1,050.00 | 1,052.40 | 1,052.40 | -0.49% | 220,267 |
| Dec 29, 2025 | 1,068.00 | 1,074.45 | 1,055.00 | 1,057.55 | 1,057.55 | -1.42% | 294,150 |
| Dec 26, 2025 | 1,067.50 | 1,078.00 | 1,065.00 | 1,072.75 | 1,072.75 | -0.04% | 299,273 |
| Dec 24, 2025 | 1,081.90 | 1,084.00 | 1,072.00 | 1,073.20 | 1,073.20 | -0.76% | 240,087 |
| Dec 23, 2025 | 1,066.20 | 1,084.90 | 1,065.45 | 1,081.40 | 1,081.40 | 1.52% | 448,787 |
| Dec 22, 2025 | 1,050.00 | 1,067.70 | 1,050.00 | 1,065.20 | 1,065.20 | 2.00% | 484,636 |
| Dec 19, 2025 | 1,051.00 | 1,055.80 | 1,043.00 | 1,044.30 | 1,044.30 | -0.35% | 366,438 |
| Dec 18, 2025 | 1,050.00 | 1,058.00 | 1,044.00 | 1,048.00 | 1,048.00 | -0.33% | 300,257 |
| Dec 17, 2025 | 1,055.00 | 1,065.00 | 1,050.00 | 1,051.50 | 1,051.50 | -0.45% | 259,485 |
| Dec 16, 2025 | 1,065.10 | 1,069.85 | 1,054.00 | 1,056.30 | 1,056.30 | -1.38% | 303,290 |
| Dec 15, 2025 | 1,079.90 | 1,080.30 | 1,068.00 | 1,071.10 | 1,071.10 | -0.81% | 257,721 |
| Dec 12, 2025 | 1,073.00 | 1,082.00 | 1,071.10 | 1,079.90 | 1,079.90 | 1.26% | 386,340 |
| Dec 11, 2025 | 1,061.00 | 1,078.80 | 1,061.00 | 1,066.50 | 1,066.50 | 0.56% | 375,496 |
| Dec 10, 2025 | 1,064.00 | 1,075.00 | 1,051.20 | 1,060.60 | 1,060.60 | -0.53% | 424,687 |
| Dec 9, 2025 | 1,049.00 | 1,073.00 | 1,041.00 | 1,066.30 | 1,066.30 | 1.10% | 527,475 |
| Dec 8, 2025 | 1,064.00 | 1,083.65 | 1,051.00 | 1,054.75 | 1,054.75 | -1.09% | 587,522 |
| Dec 5, 2025 | 1,072.00 | 1,073.85 | 1,065.00 | 1,066.35 | 1,066.35 | -0.81% | 482,907 |
| Dec 4, 2025 | 1,077.85 | 1,085.00 | 1,069.00 | 1,075.10 | 1,075.10 | -0.41% | 445,369 |
| Dec 3, 2025 | 1,090.00 | 1,100.00 | 1,077.00 | 1,079.50 | 1,079.50 | -0.96% | 396,162 |
| Dec 2, 2025 | 1,092.75 | 1,098.00 | 1,088.05 | 1,090.00 | 1,090.00 | -0.55% | 413,561 |
| Dec 1, 2025 | 1,115.60 | 1,127.10 | 1,093.70 | 1,096.00 | 1,096.00 | -1.75% | 829,654 |
| Nov 28, 2025 | 1,120.00 | 1,122.70 | 1,109.70 | 1,115.50 | 1,115.50 | -0.74% | 383,961 |
| Nov 27, 2025 | 1,138.70 | 1,139.00 | 1,115.00 | 1,123.80 | 1,123.80 | -0.74% | 420,382 |
| Nov 26, 2025 | 1,121.00 | 1,154.00 | 1,120.00 | 1,132.15 | 1,132.15 | 1.26% | 424,333 |
| Nov 25, 2025 | 1,106.95 | 1,121.00 | 1,106.50 | 1,118.10 | 1,118.10 | 1.17% | 355,793 |
| Nov 24, 2025 | 1,138.40 | 1,149.10 | 1,100.00 | 1,105.20 | 1,105.20 | -2.75% | 520,794 |
| Nov 21, 2025 | 1,147.50 | 1,152.40 | 1,135.00 | 1,136.50 | 1,136.50 | -1.51% | 368,649 |
| Nov 20, 2025 | 1,138.00 | 1,159.65 | 1,138.00 | 1,153.95 | 1,153.95 | 1.51% | 736,846 |
| Nov 19, 2025 | 1,144.90 | 1,148.90 | 1,135.00 | 1,136.75 | 1,136.75 | -1.14% | 575,098 |
| Nov 18, 2025 | 1,152.50 | 1,165.75 | 1,143.00 | 1,149.90 | 1,149.90 | -0.16% | 762,555 |
| Nov 17, 2025 | 1,143.00 | 1,164.50 | 1,141.00 | 1,151.70 | 1,151.70 | 1.06% | 1,098,964 |
| Nov 14, 2025 | 1,180.00 | 1,180.00 | 1,134.00 | 1,139.65 | 1,139.65 | -0.66% | 2,228,541 |
| Nov 13, 2025 | 1,130.00 | 1,174.50 | 1,128.10 | 1,147.25 | 1,147.25 | 2.16% | 3,009,160 |
| Nov 12, 2025 | 1,063.30 | 1,133.00 | 1,063.30 | 1,122.95 | 1,122.95 | 5.91% | 3,164,105 |