National Securities Depository Limited (BOM:544467)
India · Delayed Price · Currency is INR 815.50
-7.80 (-0.95%)
At close: Jul 31, 2026
BOM:544467 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 830.65 | 830.65 | 812.00 | 815.50 | 815.50 | -0.95% | 669,041 |
| Jul 30, 2026 | 830.00 | 830.05 | 821.00 | 823.30 | 823.30 | -0.41% | 357,279 |
| Jul 29, 2026 | 826.70 | 830.00 | 820.00 | 826.70 | 826.70 | 0.82% | 387,176 |
| Jul 28, 2026 | 820.00 | 825.00 | 818.05 | 820.00 | 820.00 | 0.27% | 318,635 |
| Jul 27, 2026 | 816.90 | 822.00 | 812.35 | 817.80 | 817.80 | 0.96% | 358,299 |
| Jul 24, 2026 | 810.60 | 813.05 | 809.00 | 810.05 | 810.05 | -0.61% | 555,429 |
| Jul 23, 2026 | 817.85 | 826.00 | 813.00 | 815.00 | 815.00 | -0.35% | 556,841 |
| Jul 22, 2026 | 822.35 | 822.50 | 815.00 | 817.85 | 817.85 | -0.55% | 420,877 |
| Jul 21, 2026 | 828.90 | 829.70 | 821.00 | 822.35 | 822.35 | -0.79% | 348,720 |
| Jul 20, 2026 | 829.75 | 833.00 | 826.85 | 828.90 | 828.90 | -0.10% | 399,083 |
| Jul 17, 2026 | 835.00 | 837.90 | 827.20 | 829.75 | 829.75 | -0.85% | 504,932 |
| Jul 16, 2026 | 848.00 | 848.05 | 833.00 | 836.85 | 836.85 | -0.13% | 422,825 |
| Jul 15, 2026 | 844.90 | 852.00 | 835.50 | 837.90 | 837.90 | -0.60% | 419,255 |
| Jul 14, 2026 | 841.00 | 859.40 | 840.50 | 842.95 | 842.95 | -0.22% | 508,588 |
| Jul 13, 2026 | 847.00 | 855.00 | 842.00 | 844.85 | 844.85 | -0.68% | 597,321 |
| Jul 10, 2026 | 838.90 | 864.75 | 835.25 | 850.65 | 850.65 | 1.92% | 1,479,263 |
| Jul 9, 2026 | 830.00 | 839.90 | 824.10 | 834.60 | 834.60 | 0.64% | 472,583 |
| Jul 8, 2026 | 842.00 | 842.00 | 824.00 | 829.30 | 829.30 | -1.82% | 502,302 |
| Jul 7, 2026 | 854.90 | 856.00 | 844.00 | 844.70 | 844.70 | -1.19% | 300,524 |
| Jul 6, 2026 | 856.10 | 858.00 | 853.00 | 854.90 | 854.90 | -0.14% | 488,208 |
| Jul 3, 2026 | 860.00 | 869.70 | 854.00 | 856.10 | 856.10 | 0.33% | 458,311 |
| Jul 2, 2026 | 853.15 | 865.00 | 851.00 | 853.25 | 853.25 | 0.01% | 539,376 |
| Jul 1, 2026 | 858.00 | 863.50 | 841.00 | 853.15 | 853.15 | -0.12% | 422,181 |
| Jun 30, 2026 | 862.00 | 865.00 | 850.00 | 854.15 | 854.15 | -0.82% | 420,905 |
| Jun 29, 2026 | 880.50 | 881.00 | 860.00 | 861.20 | 861.20 | -2.21% | 376,848 |
| Jun 25, 2026 | 900.00 | 907.60 | 867.00 | 880.70 | 880.70 | -1.78% | 374,322 |
| Jun 24, 2026 | 882.00 | 900.00 | 882.00 | 896.70 | 896.70 | 0.78% | 346,518 |
| Jun 23, 2026 | 914.90 | 916.95 | 887.00 | 889.80 | 889.80 | -2.67% | 628,146 |
| Jun 22, 2026 | 922.30 | 929.00 | 910.00 | 914.25 | 914.25 | -0.87% | 544,104 |
| Jun 19, 2026 | 918.00 | 928.90 | 912.15 | 922.30 | 922.30 | 0.26% | 772,556 |
| Jun 18, 2026 | 890.00 | 942.00 | 888.00 | 919.90 | 919.90 | 3.56% | 2,949,209 |
| Jun 17, 2026 | 898.00 | 901.05 | 876.65 | 888.25 | 888.25 | -0.90% | 499,700 |
| Jun 16, 2026 | 899.70 | 905.00 | 891.00 | 896.35 | 896.35 | 0.71% | 976,137 |
| Jun 15, 2026 | 840.00 | 899.90 | 839.50 | 890.00 | 890.00 | 7.38% | 1,768,052 |
| Jun 12, 2026 | 818.10 | 832.50 | 818.10 | 828.85 | 828.85 | 1.72% | 293,025 |
| Jun 11, 2026 | 815.00 | 823.90 | 813.00 | 814.85 | 814.85 | -0.62% | 219,437 |
| Jun 10, 2026 | 824.10 | 829.50 | 817.00 | 819.95 | 819.95 | -0.50% | 183,989 |
| Jun 9, 2026 | 819.35 | 829.00 | 819.35 | 824.10 | 824.10 | 0.58% | 223,865 |
| Jun 8, 2026 | 822.00 | 829.00 | 814.40 | 819.35 | 819.35 | -1.29% | 277,581 |
| Jun 5, 2026 | 831.80 | 840.00 | 829.00 | 830.05 | 830.05 | 0.27% | 446,559 |
| Jun 4, 2026 | 807.70 | 830.00 | 805.25 | 827.85 | 827.85 | 2.48% | 612,185 |
| Jun 3, 2026 | 808.35 | 810.00 | 805.40 | 807.80 | 807.80 | -0.07% | 321,024 |
| Jun 2, 2026 | 801.00 | 809.95 | 801.00 | 808.35 | 808.35 | 0.70% | 438,071 |
| Jun 1, 2026 | 817.00 | 825.00 | 801.00 | 802.75 | 802.75 | -0.99% | 641,286 |
| May 29, 2026 | 809.50 | 828.00 | 805.10 | 810.80 | 810.80 | 0.40% | 1,832,503 |
| May 27, 2026 | 809.60 | 813.25 | 806.90 | 807.55 | 807.55 | -0.15% | 715,580 |
| May 26, 2026 | 808.70 | 812.00 | 808.00 | 808.75 | 808.75 | 0.02% | 569,835 |
| May 25, 2026 | 815.10 | 815.90 | 805.00 | 808.60 | 808.60 | 0.10% | 568,744 |
| May 22, 2026 | 814.80 | 815.00 | 805.90 | 807.80 | 807.80 | -0.57% | 519,601 |
| May 21, 2026 | 819.10 | 824.00 | 810.10 | 812.40 | 812.40 | -0.20% | 541,929 |