National Securities Depository Limited (BOM:544467)
India · Delayed Price · Currency is INR 823.95
+13.75 (1.70%)
At close: Aug 21, 2026
BOM:544467 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 810.20 | 839.00 | 809.20 | 823.95 | 823.95 | 1.70% | 1,617,626 |
| Aug 20, 2026 | 804.00 | 814.75 | 803.25 | 810.20 | 810.20 | 1.00% | 368,863 |
| Aug 19, 2026 | 807.50 | 807.50 | 801.00 | 802.15 | 802.15 | -0.50% | 319,933 |
| Aug 18, 2026 | 808.00 | 808.25 | 804.40 | 806.20 | 806.20 | -0.25% | 352,442 |
| Aug 17, 2026 | 812.40 | 812.80 | 807.20 | 808.25 | 808.25 | -0.51% | 354,409 |
| Aug 14, 2026 | 813.25 | 815.00 | 811.25 | 812.40 | 812.40 | -0.06% | 271,711 |
| Aug 13, 2026 | 813.70 | 815.50 | 812.00 | 812.85 | 812.85 | 0.03% | 263,845 |
| Aug 12, 2026 | 816.10 | 820.00 | 811.40 | 812.60 | 812.60 | -0.43% | 344,002 |
| Aug 11, 2026 | 816.00 | 817.75 | 815.00 | 816.10 | 816.10 | -0.18% | 292,016 |
| Aug 10, 2026 | 821.90 | 822.00 | 815.00 | 817.60 | 817.60 | -0.44% | 314,387 |
| Aug 7, 2026 | 822.45 | 824.00 | 818.50 | 821.20 | 821.20 | 0.05% | 304,866 |
| Aug 6, 2026 | 826.00 | 826.00 | 818.40 | 820.80 | 820.80 | -0.17% | 306,666 |
| Aug 5, 2026 | 824.00 | 828.00 | 819.70 | 822.20 | 822.20 | 0.21% | 318,935 |
| Aug 4, 2026 | 822.00 | 827.90 | 819.00 | 820.45 | 820.45 | -0.02% | 418,722 |
| Aug 3, 2026 | 820.00 | 824.30 | 816.25 | 820.60 | 820.60 | 0.63% | 412,348 |
| 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 |