National Securities Depository Limited (BOM:544467)
India · Delayed Price · Currency is INR 802.75
-8.05 (-0.99%)
At close: Jun 1, 2026
BOM:544467 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 814.05 | 840.00 | 806.00 | 814.05 | 814.05 | -0.47% | 597,999 |
| May 19, 2026 | 818.80 | 823.00 | 816.70 | 817.90 | 817.90 | -0.08% | 477,180 |
| May 18, 2026 | 830.00 | 830.25 | 815.00 | 818.55 | 818.55 | -1.53% | 461,298 |
| May 15, 2026 | 840.80 | 843.00 | 830.00 | 831.25 | 831.25 | -1.08% | 610,781 |
| May 14, 2026 | 842.15 | 844.85 | 835.10 | 840.35 | 840.35 | -0.09% | 431,769 |
| May 13, 2026 | 847.55 | 847.55 | 839.70 | 841.10 | 841.10 | -0.76% | 486,404 |
| May 12, 2026 | 866.00 | 866.00 | 845.00 | 847.55 | 847.55 | -2.54% | 412,772 |
| May 11, 2026 | 872.95 | 872.95 | 865.00 | 869.60 | 869.60 | -0.63% | 302,226 |
| May 8, 2026 | 871.50 | 883.00 | 867.00 | 875.15 | 875.15 | 0.84% | 628,283 |
| May 7, 2026 | 867.80 | 874.25 | 865.00 | 867.90 | 867.90 | 0.36% | 691,223 |
| May 6, 2026 | 869.00 | 875.00 | 862.35 | 864.80 | 864.80 | 0.13% | 529,555 |
| May 5, 2026 | 871.75 | 871.75 | 862.30 | 863.70 | 863.70 | -0.92% | 388,377 |
| May 4, 2026 | 880.85 | 890.00 | 870.10 | 871.75 | 871.75 | -1.03% | 446,463 |
| Apr 30, 2026 | 876.00 | 897.45 | 875.00 | 880.85 | 880.85 | 0.19% | 728,517 |
| Apr 29, 2026 | 890.00 | 895.00 | 877.00 | 879.15 | 879.15 | -0.77% | 558,562 |
| Apr 28, 2026 | 888.65 | 892.00 | 885.00 | 885.95 | 885.95 | -0.01% | 439,910 |
| Apr 27, 2026 | 886.30 | 898.00 | 882.00 | 886.00 | 886.00 | -0.02% | 656,177 |
| Apr 24, 2026 | 902.40 | 902.40 | 883.00 | 886.15 | 886.15 | -1.54% | 385,278 |
| Apr 23, 2026 | 909.00 | 909.00 | 897.50 | 900.05 | 900.05 | -1.16% | 465,639 |
| Apr 22, 2026 | 915.00 | 917.00 | 909.00 | 910.65 | 910.65 | -0.81% | 526,049 |
| Apr 21, 2026 | 920.00 | 929.85 | 917.00 | 918.05 | 918.05 | -0.52% | 418,175 |
| Apr 20, 2026 | 945.00 | 946.95 | 921.10 | 922.85 | 922.85 | -1.76% | 503,955 |
| Apr 17, 2026 | 937.00 | 944.90 | 930.00 | 939.35 | 939.35 | 0.79% | 541,121 |
| Apr 16, 2026 | 936.10 | 947.00 | 927.50 | 931.95 | 931.95 | 0.29% | 645,811 |
| Apr 15, 2026 | 925.00 | 934.00 | 925.00 | 929.30 | 929.30 | 1.98% | 566,262 |
| Apr 13, 2026 | 905.00 | 916.85 | 900.00 | 911.25 | 911.25 | -1.58% | 611,454 |
| Apr 10, 2026 | 918.00 | 928.80 | 917.75 | 925.85 | 925.85 | 1.38% | 463,935 |
| Apr 9, 2026 | 915.00 | 925.00 | 904.00 | 913.25 | 913.25 | -0.22% | 550,865 |
| Apr 8, 2026 | 925.00 | 926.90 | 907.00 | 915.30 | 915.30 | 3.70% | 897,516 |
| Apr 7, 2026 | 877.00 | 899.00 | 866.50 | 882.60 | 882.60 | 0.64% | 464,824 |
| Apr 6, 2026 | 865.00 | 880.00 | 850.00 | 876.95 | 876.95 | 1.79% | 436,679 |
| Apr 2, 2026 | 827.00 | 865.00 | 820.20 | 861.55 | 861.55 | 2.01% | 534,102 |
| Apr 1, 2026 | 816.00 | 849.00 | 816.00 | 844.60 | 844.60 | 6.76% | 629,658 |
| Mar 30, 2026 | 827.00 | 827.00 | 788.00 | 791.15 | 791.15 | -4.99% | 1,386,725 |
| 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 |