NDR Auto Components Limited (NSE:NDRAUTO)
India · Delayed Price · Currency is INR 955.50
-12.10 (-1.25%)
Nov 3, 2025, 3:30 PM IST
NDR Auto Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 962.80 | 982.95 | 951.25 | 955.50 | 955.50 | -1.25% | 9,108 |
| Oct 31, 2025 | 971.90 | 971.90 | 944.90 | 967.60 | 967.60 | 0.06% | 9,992 |
| Oct 30, 2025 | 959.00 | 974.40 | 958.50 | 967.00 | 967.00 | 0.08% | 6,008 |
| Oct 29, 2025 | 968.90 | 973.30 | 960.60 | 966.20 | 966.20 | 0.48% | 8,179 |
| Oct 28, 2025 | 985.00 | 985.40 | 957.60 | 961.60 | 961.60 | -1.40% | 16,380 |
| Oct 27, 2025 | 963.50 | 980.00 | 958.00 | 975.30 | 975.30 | 1.22% | 13,824 |
| Oct 24, 2025 | 984.10 | 988.80 | 961.20 | 963.50 | 963.50 | -1.70% | 10,460 |
| Oct 23, 2025 | 988.60 | 997.80 | 976.00 | 980.20 | 980.20 | -0.20% | 12,414 |
| Oct 21, 2025 | 999.80 | 999.80 | 974.40 | 982.20 | 982.20 | -0.64% | 5,424 |
| Oct 20, 2025 | 963.80 | 994.20 | 952.20 | 988.50 | 988.50 | 3.08% | 21,625 |
| Oct 17, 2025 | 979.50 | 983.40 | 945.20 | 959.00 | 959.00 | -1.69% | 37,118 |
| Oct 16, 2025 | 970.00 | 997.00 | 968.80 | 975.50 | 975.50 | 0.33% | 19,385 |
| Oct 15, 2025 | 960.00 | 988.00 | 959.00 | 972.30 | 972.30 | 1.22% | 18,300 |
| Oct 14, 2025 | 973.20 | 998.00 | 952.20 | 960.60 | 960.60 | -2.77% | 27,022 |
| Oct 13, 2025 | 995.00 | 1,018.90 | 983.00 | 988.00 | 988.00 | -0.90% | 26,142 |
| Oct 10, 2025 | 996.80 | 1,019.70 | 994.60 | 997.00 | 997.00 | 0.32% | 19,447 |
| Oct 9, 2025 | 1,028.80 | 1,030.70 | 989.80 | 993.80 | 993.80 | -3.02% | 37,602 |
| Oct 8, 2025 | 1,036.40 | 1,043.10 | 1,020.00 | 1,024.70 | 1,024.70 | -1.13% | 13,957 |
| Oct 7, 2025 | 1,064.80 | 1,077.50 | 1,030.50 | 1,036.40 | 1,036.40 | -2.18% | 23,964 |
| Oct 6, 2025 | 1,034.80 | 1,080.40 | 1,032.00 | 1,059.50 | 1,059.50 | 1.89% | 31,052 |
| Oct 3, 2025 | 1,047.00 | 1,062.00 | 1,021.00 | 1,039.80 | 1,039.80 | -0.31% | 20,684 |
| Oct 1, 2025 | 1,024.70 | 1,049.50 | 1,020.40 | 1,043.00 | 1,043.00 | 2.19% | 19,855 |
| Sep 30, 2025 | 1,029.80 | 1,035.90 | 1,015.00 | 1,020.60 | 1,020.60 | -0.89% | 26,421 |
| Sep 29, 2025 | 1,041.90 | 1,044.50 | 1,024.00 | 1,029.80 | 1,029.80 | -0.05% | 23,228 |
| Sep 26, 2025 | 1,052.00 | 1,060.80 | 1,012.80 | 1,030.30 | 1,030.30 | -1.68% | 63,894 |
| Sep 25, 2025 | 1,079.40 | 1,091.00 | 1,032.00 | 1,047.90 | 1,047.90 | -3.12% | 32,186 |
| Sep 24, 2025 | 1,090.30 | 1,096.40 | 1,078.30 | 1,081.60 | 1,081.60 | -0.10% | 20,031 |
| Sep 23, 2025 | 1,061.00 | 1,113.60 | 1,061.00 | 1,082.70 | 1,082.70 | 2.05% | 57,587 |
| Sep 22, 2025 | 1,100.00 | 1,107.00 | 1,051.20 | 1,061.00 | 1,061.00 | -2.39% | 56,924 |
| Sep 19, 2025 | 1,174.50 | 1,175.00 | 1,080.20 | 1,087.00 | 1,087.00 | -6.69% | 184,599 |
| Sep 18, 2025 | 1,124.40 | 1,186.60 | 1,124.30 | 1,164.90 | 1,164.90 | 4.06% | 170,448 |
| Sep 17, 2025 | 1,114.90 | 1,124.60 | 1,093.20 | 1,119.50 | 1,119.50 | 1.26% | 21,959 |
| Sep 16, 2025 | 1,138.60 | 1,144.90 | 1,095.90 | 1,105.60 | 1,105.60 | -1.92% | 34,888 |
| Sep 15, 2025 | 1,075.00 | 1,144.50 | 1,069.10 | 1,127.30 | 1,127.30 | 4.66% | 57,383 |
| Sep 12, 2025 | 1,083.80 | 1,097.70 | 1,069.20 | 1,077.10 | 1,077.10 | 0.37% | 25,295 |
| 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 |