National Securities Depository Limited (BOM:544467)
India · Delayed Price · Currency is INR 752.75
-4.70 (-0.62%)
At close: Oct 1, 2026
BOM:544467 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 757.45 | 758.85 | 747.10 | 752.75 | 752.75 | -0.62% | 483,854 |
| Sep 30, 2026 | 751.50 | 770.00 | 747.25 | 757.45 | 757.45 | 0.74% | 469,307 |
| Sep 29, 2026 | 761.00 | 763.00 | 750.00 | 751.90 | 751.90 | -1.25% | 493,228 |
| Sep 28, 2026 | 774.00 | 775.00 | 760.00 | 761.45 | 761.45 | -1.37% | 351,190 |
| Sep 25, 2026 | 780.00 | 780.00 | 770.00 | 772.00 | 772.00 | -1.06% | 395,859 |
| Sep 24, 2026 | 784.90 | 790.80 | 780.00 | 780.30 | 780.30 | -0.62% | 474,340 |
| Sep 23, 2026 | 786.95 | 791.00 | 784.00 | 785.20 | 785.20 | -0.22% | 376,693 |
| Sep 22, 2026 | 790.00 | 793.45 | 785.00 | 786.95 | 786.95 | -0.36% | 387,266 |
| Sep 21, 2026 | 795.25 | 800.00 | 788.00 | 789.80 | 789.80 | -0.69% | 375,549 |
| Sep 18, 2026 | 794.00 | 801.90 | 793.05 | 795.25 | 795.25 | 0.44% | 494,055 |
| Sep 17, 2026 | 790.00 | 818.80 | 790.00 | 791.75 | 791.75 | 0.24% | 550,119 |
| Sep 16, 2026 | 796.90 | 802.00 | 783.30 | 789.85 | 789.85 | -0.70% | 431,034 |
| Sep 15, 2026 | 803.90 | 807.70 | 795.00 | 795.45 | 795.45 | -0.90% | 410,086 |
| Sep 11, 2026 | 801.25 | 804.00 | 800.10 | 802.70 | 802.70 | 0.13% | 352,466 |
| Sep 10, 2026 | 809.90 | 810.00 | 804.00 | 805.65 | 801.65 | -0.56% | 295,698 |
| Sep 9, 2026 | 810.05 | 812.90 | 808.90 | 810.20 | 806.18 | -0.42% | 280,770 |
| Sep 8, 2026 | 815.00 | 818.00 | 809.90 | 813.60 | 809.56 | -0.07% | 321,353 |
| Sep 7, 2026 | 815.00 | 825.00 | 813.00 | 814.20 | 810.16 | 0.17% | 646,331 |
| Sep 4, 2026 | 813.50 | 816.55 | 812.00 | 812.85 | 808.81 | 0.14% | 302,619 |
| Sep 3, 2026 | 812.50 | 818.70 | 810.10 | 811.75 | 807.72 | -0.02% | 297,962 |
| Sep 2, 2026 | 807.00 | 820.50 | 803.00 | 811.90 | 807.87 | 0.53% | 599,971 |
| Sep 1, 2026 | 812.35 | 813.95 | 806.65 | 807.65 | 803.64 | -0.58% | 265,777 |
| Aug 31, 2026 | 812.40 | 815.00 | 809.00 | 812.35 | 808.32 | -0.17% | 387,504 |
| Aug 28, 2026 | 819.00 | 820.00 | 812.45 | 813.70 | 809.66 | -0.46% | 309,817 |
| Aug 27, 2026 | 822.00 | 828.00 | 815.00 | 817.50 | 813.44 | -0.57% | 349,708 |
| Aug 26, 2026 | 814.70 | 829.95 | 814.10 | 822.15 | 818.07 | 1.15% | 591,272 |
| Aug 25, 2026 | 817.10 | 817.10 | 812.00 | 812.80 | 808.76 | -0.53% | 225,910 |
| Aug 24, 2026 | 830.00 | 833.70 | 816.00 | 817.10 | 813.04 | -0.83% | 459,882 |
| Aug 21, 2026 | 810.20 | 839.00 | 809.20 | 823.95 | 819.86 | 1.70% | 1,617,626 |
| Aug 20, 2026 | 804.00 | 814.75 | 803.25 | 810.20 | 806.18 | 1.00% | 368,863 |
| Aug 19, 2026 | 807.50 | 807.50 | 801.00 | 802.15 | 798.17 | -0.50% | 319,933 |
| Aug 18, 2026 | 808.00 | 808.25 | 804.40 | 806.20 | 802.20 | -0.25% | 352,442 |
| Aug 17, 2026 | 812.40 | 812.80 | 807.20 | 808.25 | 804.24 | -0.51% | 354,409 |
| Aug 14, 2026 | 813.25 | 815.00 | 811.25 | 812.40 | 808.37 | -0.06% | 271,711 |
| Aug 13, 2026 | 813.70 | 815.50 | 812.00 | 812.85 | 808.81 | 0.03% | 263,845 |
| Aug 12, 2026 | 816.10 | 820.00 | 811.40 | 812.60 | 808.57 | -0.43% | 344,002 |
| Aug 11, 2026 | 816.00 | 817.75 | 815.00 | 816.10 | 812.05 | -0.18% | 292,016 |
| Aug 10, 2026 | 821.90 | 822.00 | 815.00 | 817.60 | 813.54 | -0.44% | 314,387 |
| Aug 7, 2026 | 822.45 | 824.00 | 818.50 | 821.20 | 817.12 | 0.05% | 304,866 |
| Aug 6, 2026 | 826.00 | 826.00 | 818.40 | 820.80 | 816.72 | -0.17% | 306,666 |
| Aug 5, 2026 | 824.00 | 828.00 | 819.70 | 822.20 | 818.12 | 0.21% | 318,935 |
| Aug 4, 2026 | 822.00 | 827.90 | 819.00 | 820.45 | 816.38 | -0.02% | 418,722 |
| Aug 3, 2026 | 820.00 | 824.30 | 816.25 | 820.60 | 816.53 | 0.63% | 412,348 |
| Jul 31, 2026 | 830.65 | 830.65 | 812.00 | 815.50 | 811.45 | -0.95% | 669,041 |
| Jul 30, 2026 | 830.00 | 830.05 | 821.00 | 823.30 | 819.21 | -0.41% | 357,279 |
| Jul 29, 2026 | 826.70 | 830.00 | 820.00 | 826.70 | 822.60 | 0.82% | 387,176 |
| Jul 28, 2026 | 820.00 | 825.00 | 818.05 | 820.00 | 815.93 | 0.27% | 318,635 |
| Jul 27, 2026 | 816.90 | 822.00 | 812.35 | 817.80 | 813.74 | 0.96% | 358,299 |
| Jul 24, 2026 | 810.60 | 813.05 | 809.00 | 810.05 | 806.03 | -0.61% | 555,429 |
| Jul 23, 2026 | 817.85 | 826.00 | 813.00 | 815.00 | 810.95 | -0.35% | 556,841 |