NDR Auto Components Limited (NSE:NDRAUTO)
India · Delayed Price · Currency is INR 1,076.00
+2.90 (0.27%)
Sep 12, 2025, 3:30 PM IST
NDR Auto Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,083.80 | 1,097.70 | 1,069.20 | 1,077.10 | 1,077.10 | 0.37% | 25,367 |
| Sep 11, 2025 | 1,135.90 | 1,138.00 | 1,062.10 | 1,073.10 | 1,073.10 | -4.59% | 41,514 |
| Sep 10, 2025 | 1,123.00 | 1,145.70 | 1,112.10 | 1,124.70 | 1,124.70 | 0.29% | 22,578 |
| Sep 9, 2025 | 1,128.00 | 1,134.00 | 1,101.00 | 1,121.50 | 1,121.50 | 0.79% | 31,053 |
| Sep 8, 2025 | 1,140.00 | 1,169.20 | 1,098.40 | 1,112.70 | 1,112.70 | -0.80% | 97,714 |
| Sep 5, 2025 | 1,053.00 | 1,134.00 | 1,042.50 | 1,121.70 | 1,121.70 | 7.75% | 150,877 |
| Sep 4, 2025 | 1,067.60 | 1,089.90 | 1,031.10 | 1,041.00 | 1,041.00 | -1.14% | 46,143 |
| Sep 3, 2025 | 1,065.00 | 1,090.00 | 1,041.20 | 1,053.00 | 1,053.00 | -0.26% | 48,451 |
| Sep 2, 2025 | 1,033.70 | 1,087.80 | 1,026.10 | 1,055.70 | 1,055.70 | 2.89% | 116,569 |
| Sep 1, 2025 | 1,008.50 | 1,033.70 | 984.60 | 1,026.00 | 1,026.00 | 2.15% | 27,581 |
| Aug 29, 2025 | 1,023.80 | 1,025.65 | 1,001.00 | 1,004.45 | 1,004.45 | -0.42% | 18,481 |
| Aug 28, 2025 | 1,034.40 | 1,056.00 | 1,003.10 | 1,008.70 | 1,008.70 | -1.03% | 44,483 |
| Aug 26, 2025 | 1,011.50 | 1,037.95 | 981.00 | 1,019.15 | 1,019.15 | 1.34% | 38,090 |
| Aug 25, 2025 | 1,039.00 | 1,051.00 | 1,000.00 | 1,005.70 | 1,005.70 | -0.61% | 32,025 |
| Aug 22, 2025 | 1,008.85 | 1,050.00 | 1,007.35 | 1,011.90 | 1,011.90 | 0.45% | 27,298 |
| Aug 21, 2025 | 1,049.90 | 1,057.30 | 1,002.90 | 1,007.40 | 1,007.40 | -3.73% | 38,971 |
| Aug 20, 2025 | 1,061.95 | 1,085.35 | 1,040.00 | 1,046.45 | 1,046.45 | -1.19% | 35,669 |
| Aug 19, 2025 | 1,010.00 | 1,067.00 | 1,001.70 | 1,059.10 | 1,059.10 | 5.97% | 104,672 |
| Aug 18, 2025 | 980.00 | 1,010.00 | 980.00 | 999.40 | 999.40 | 2.61% | 42,476 |
| Aug 14, 2025 | 962.95 | 986.20 | 960.55 | 973.95 | 973.95 | 1.14% | 14,875 |
| Aug 13, 2025 | 955.10 | 981.00 | 955.10 | 962.95 | 962.95 | 0.15% | 19,376 |
| Aug 12, 2025 | 970.00 | 999.00 | 951.00 | 961.55 | 961.55 | 0.41% | 62,496 |
| Aug 11, 2025 | 951.00 | 1,050.00 | 929.00 | 957.65 | 957.65 | 0.32% | 140,407 |
| Aug 8, 2025 | 974.70 | 974.70 | 935.50 | 954.60 | 954.60 | -1.74% | 23,145 |
| Aug 7, 2025 | 963.00 | 988.90 | 956.60 | 971.55 | 971.55 | 0.78% | 21,638 |
| Aug 6, 2025 | 983.20 | 995.00 | 957.85 | 964.00 | 964.00 | -1.95% | 24,814 |
| Aug 5, 2025 | 977.85 | 1,004.15 | 973.40 | 983.15 | 983.15 | 1.00% | 19,472 |
| Aug 4, 2025 | 962.40 | 1,001.95 | 962.40 | 973.40 | 973.40 | -0.32% | 29,334 |
| Aug 1, 2025 | 1,006.95 | 1,010.00 | 968.25 | 976.50 | 976.50 | -1.10% | 23,002 |
| Jul 31, 2025 | 990.00 | 999.70 | 972.20 | 987.40 | 987.40 | -1.35% | 22,768 |
| Jul 30, 2025 | 1,028.00 | 1,028.00 | 990.10 | 1,000.90 | 1,000.90 | -1.73% | 36,220 |
| Jul 29, 2025 | 964.90 | 1,030.00 | 964.90 | 1,018.50 | 1,018.50 | 5.65% | 74,857 |
| Jul 28, 2025 | 1,015.10 | 1,025.20 | 955.60 | 964.00 | 964.00 | -6.43% | 90,391 |
| Jul 25, 2025 | 1,116.70 | 1,116.80 | 1,016.30 | 1,030.20 | 1,030.20 | -8.23% | 103,611 |
| Jul 24, 2025 | 1,112.00 | 1,135.00 | 1,110.00 | 1,122.60 | 1,122.60 | 1.09% | 28,868 |
| Jul 23, 2025 | 1,163.80 | 1,169.90 | 1,100.00 | 1,110.50 | 1,110.50 | -4.51% | 38,185 |
| Jul 22, 2025 | 1,167.00 | 1,186.40 | 1,131.60 | 1,163.00 | 1,163.00 | -0.34% | 55,122 |
| Jul 21, 2025 | 1,180.60 | 1,191.90 | 1,123.70 | 1,167.00 | 1,167.00 | -0.39% | 62,462 |
| Jul 18, 2025 | 1,166.90 | 1,220.00 | 1,126.80 | 1,171.60 | 1,171.60 | 2.03% | 275,111 |
| Jul 17, 2025 | 1,109.70 | 1,159.90 | 1,095.00 | 1,148.30 | 1,148.30 | 3.85% | 77,664 |
| Jul 16, 2025 | 1,143.00 | 1,149.90 | 1,094.30 | 1,105.70 | 1,105.70 | -3.12% | 53,035 |
| Jul 15, 2025 | 1,072.30 | 1,148.10 | 1,067.40 | 1,141.30 | 1,141.30 | 7.46% | 109,749 |
| Jul 14, 2025 | 1,079.30 | 1,093.30 | 1,056.50 | 1,062.10 | 1,062.10 | -0.83% | 43,642 |
| Jul 11, 2025 | 1,105.50 | 1,109.80 | 1,041.50 | 1,071.00 | 1,071.00 | -2.76% | 46,671 |
| Jul 10, 2025 | 1,115.00 | 1,142.00 | 1,090.30 | 1,101.40 | 1,101.40 | -0.22% | 70,372 |
| Jul 9, 2025 | 1,059.80 | 1,115.00 | 1,059.80 | 1,103.80 | 1,103.80 | 5.13% | 79,221 |
| Jul 8, 2025 | 1,080.90 | 1,088.30 | 1,027.90 | 1,049.90 | 1,049.90 | -2.81% | 62,955 |
| Jul 7, 2025 | 1,096.40 | 1,137.50 | 1,070.10 | 1,080.20 | 1,080.20 | -1.48% | 62,053 |
| Jul 4, 2025 | 1,069.10 | 1,114.70 | 1,069.10 | 1,096.40 | 1,096.40 | -0.15% | 45,142 |
| Jul 3, 2025 | 1,110.80 | 1,129.50 | 1,087.00 | 1,098.00 | 1,098.00 | -0.34% | 64,618 |