NDR Auto Components Limited (NSE:NDRAUTO)
India · Delayed Price · Currency is INR 1,008.85
-37.60 (-3.59%)
Aug 21, 2025, 3:30 PM IST
NDR Auto Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 1,143.00 | 1,154.90 | 1,080.00 | 1,101.70 | 1,098.95 | -2.20% | 151,963 |
| Jul 1, 2025 | 1,165.90 | 1,190.40 | 1,115.30 | 1,126.50 | 1,123.69 | -2.40% | 169,762 |
| Jun 30, 2025 | 1,108.00 | 1,169.75 | 1,096.00 | 1,154.15 | 1,151.27 | 7.01% | 369,021 |
| Jun 27, 2025 | 977.00 | 1,108.80 | 976.95 | 1,078.55 | 1,075.86 | 11.47% | 637,988 |
| Jun 26, 2025 | 969.15 | 979.40 | 951.10 | 967.55 | 965.13 | -0.20% | 34,340 |
| Jun 25, 2025 | 959.00 | 993.40 | 958.95 | 969.50 | 967.08 | 1.09% | 54,287 |
| Jun 24, 2025 | 989.70 | 1,003.60 | 947.65 | 959.00 | 956.61 | -1.35% | 73,322 |
| Jun 23, 2025 | 1,005.00 | 1,011.20 | 965.25 | 972.15 | 969.72 | -4.92% | 84,930 |
| Jun 20, 2025 | 1,026.45 | 1,060.05 | 1,004.00 | 1,022.50 | 1,019.95 | -1.41% | 110,957 |
| Jun 19, 2025 | 1,005.50 | 1,048.00 | 996.70 | 1,037.10 | 1,034.51 | 4.95% | 246,455 |
| Jun 18, 2025 | 954.80 | 1,013.95 | 918.95 | 988.20 | 985.73 | 4.76% | 145,616 |
| Jun 17, 2025 | 966.25 | 966.30 | 932.05 | 943.30 | 940.95 | -1.21% | 46,797 |
| Jun 16, 2025 | 1,010.90 | 1,014.30 | 924.05 | 954.85 | 952.47 | -3.37% | 106,826 |
| Jun 13, 2025 | 979.90 | 1,019.50 | 955.05 | 988.10 | 985.63 | -0.26% | 92,844 |
| Jun 12, 2025 | 995.50 | 1,040.80 | 981.35 | 990.70 | 988.23 | 0.51% | 91,288 |
| Jun 11, 2025 | 994.85 | 1,019.00 | 971.90 | 985.70 | 983.24 | -0.92% | 81,611 |