National Securities Depository Limited (BOM:544467)
India · Delayed Price · Currency is INR 832.70
-28.50 (-3.31%)
At close: Mar 27, 2026
BOM:544467 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 858.00 | 862.00 | 830.05 | 832.70 | 832.70 | -3.31% | 904,102 |
| Mar 25, 2026 | 865.00 | 879.00 | 860.00 | 861.20 | 861.20 | 0.47% | 644,063 |
| Mar 24, 2026 | 858.00 | 865.00 | 845.00 | 857.20 | 857.20 | 2.07% | 566,767 |
| Mar 23, 2026 | 870.00 | 871.00 | 834.00 | 839.85 | 839.85 | -3.62% | 827,120 |
| Mar 20, 2026 | 882.65 | 895.00 | 870.00 | 871.40 | 871.40 | -0.83% | 431,054 |
| Mar 19, 2026 | 875.00 | 888.80 | 874.35 | 878.65 | 878.65 | -1.91% | 394,457 |
| Mar 18, 2026 | 860.00 | 899.80 | 860.00 | 895.80 | 895.80 | 4.38% | 900,872 |
| Mar 17, 2026 | 866.00 | 869.85 | 855.50 | 858.25 | 858.25 | 0.12% | 358,259 |
| Mar 16, 2026 | 868.00 | 872.00 | 854.00 | 857.25 | 857.25 | -1.31% | 461,669 |
| Mar 13, 2026 | 870.00 | 873.55 | 865.00 | 868.65 | 868.65 | -0.17% | 422,930 |
| Mar 12, 2026 | 872.10 | 876.00 | 868.90 | 870.15 | 870.15 | -0.74% | 435,721 |
| Mar 11, 2026 | 882.00 | 888.35 | 875.00 | 876.60 | 876.60 | 0.11% | 531,603 |
| Mar 10, 2026 | 879.00 | 882.60 | 870.00 | 875.65 | 875.65 | 0.63% | 543,337 |
| Mar 9, 2026 | 876.20 | 879.00 | 868.10 | 870.15 | 870.15 | -2.15% | 592,064 |
| Mar 6, 2026 | 890.00 | 896.00 | 882.00 | 889.25 | 889.25 | -0.16% | 350,113 |
| Mar 5, 2026 | 890.00 | 898.00 | 885.00 | 890.65 | 890.65 | 0.73% | 385,812 |
| Mar 4, 2026 | 889.00 | 894.20 | 874.00 | 884.20 | 884.20 | -1.49% | 673,157 |
| Mar 2, 2026 | 880.10 | 899.90 | 872.00 | 897.55 | 897.55 | -2.10% | 817,712 |
| Feb 27, 2026 | 920.40 | 925.00 | 895.20 | 916.80 | 916.80 | -0.40% | 1,580,488 |
| Feb 26, 2026 | 919.55 | 931.15 | 919.00 | 920.45 | 920.45 | 0.10% | 248,471 |
| Feb 25, 2026 | 916.00 | 926.00 | 916.00 | 919.55 | 919.55 | 0.50% | 261,786 |
| Feb 24, 2026 | 917.00 | 918.80 | 909.90 | 915.00 | 915.00 | -0.47% | 406,517 |
| Feb 23, 2026 | 927.00 | 930.00 | 918.00 | 919.30 | 919.30 | -0.44% | 333,744 |
| Feb 20, 2026 | 927.70 | 934.00 | 921.80 | 923.35 | 923.35 | -0.47% | 348,386 |
| Feb 19, 2026 | 938.00 | 943.00 | 925.00 | 927.70 | 927.70 | -0.28% | 440,578 |
| Feb 18, 2026 | 936.70 | 938.00 | 927.70 | 930.35 | 930.35 | 0.06% | 512,164 |
| Feb 17, 2026 | 941.80 | 959.00 | 927.00 | 929.80 | 929.80 | -1.27% | 805,670 |
| Feb 16, 2026 | 951.70 | 952.00 | 940.00 | 941.80 | 941.80 | -1.32% | 443,279 |
| Feb 13, 2026 | 969.80 | 970.25 | 949.00 | 954.40 | 954.40 | -1.78% | 489,548 |
| Feb 12, 2026 | 976.00 | 980.15 | 970.00 | 971.70 | 971.70 | -0.29% | 406,471 |
| Feb 11, 2026 | 1,003.95 | 1,013.95 | 972.50 | 974.55 | 974.55 | -2.43% | 802,863 |
| Feb 10, 2026 | 972.40 | 1,018.00 | 972.05 | 998.85 | 998.85 | 3.17% | 1,264,012 |
| Feb 9, 2026 | 975.00 | 979.00 | 967.00 | 968.15 | 968.15 | -0.11% | 475,787 |
| Feb 6, 2026 | 975.00 | 975.00 | 960.00 | 969.25 | 969.25 | -1.04% | 373,033 |
| Feb 5, 2026 | 994.00 | 994.00 | 976.45 | 979.40 | 979.40 | -1.74% | 276,114 |
| Feb 4, 2026 | 994.70 | 999.00 | 985.00 | 996.70 | 996.70 | 0.13% | 306,956 |
| Feb 3, 2026 | 998.00 | 1,008.00 | 977.00 | 995.40 | 995.40 | 4.52% | 643,935 |
| Feb 2, 2026 | 962.80 | 962.80 | 946.00 | 952.35 | 952.35 | -1.15% | 398,375 |
| Feb 1, 2026 | 979.10 | 983.80 | 950.00 | 963.45 | 963.45 | -1.60% | 613,120 |
| Jan 30, 2026 | 979.00 | 991.00 | 973.05 | 979.10 | 979.10 | -0.09% | 364,423 |
| Jan 29, 2026 | 980.00 | 989.00 | 970.20 | 979.95 | 979.95 | -3.15% | 869,165 |
| Jan 28, 2026 | 986.00 | 1,024.00 | 986.00 | 1,011.85 | 1,011.85 | 2.65% | 548,248 |
| Jan 27, 2026 | 996.95 | 1,000.90 | 983.00 | 985.75 | 985.75 | -0.50% | 355,625 |
| Jan 23, 2026 | 999.95 | 1,009.00 | 990.00 | 990.70 | 990.70 | -0.89% | 314,521 |
| 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 |