NDR Auto Components Limited (NSE:NDRAUTO)
India · Delayed Price · Currency is INR 674.10
-18.15 (-2.62%)
Jan 23, 2026, 3:30 PM IST
NDR Auto Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 692.25 | 702.40 | 666.10 | 674.10 | 674.10 | -2.62% | 187,978 |
| Jan 22, 2026 | 685.60 | 698.95 | 677.65 | 692.25 | 692.25 | 1.73% | 48,888 |
| Jan 21, 2026 | 690.00 | 692.10 | 660.00 | 680.45 | 680.45 | -1.84% | 32,384 |
| Jan 20, 2026 | 710.00 | 713.00 | 685.15 | 693.20 | 693.20 | -2.93% | 30,215 |
| Jan 19, 2026 | 731.00 | 731.00 | 703.90 | 714.15 | 714.15 | -2.33% | 18,952 |
| Jan 16, 2026 | 738.95 | 740.95 | 725.00 | 731.15 | 731.15 | -1.06% | 18,509 |
| Jan 14, 2026 | 752.00 | 753.00 | 734.00 | 738.95 | 738.95 | -1.00% | 10,581 |
| Jan 13, 2026 | 755.50 | 764.70 | 738.30 | 746.40 | 746.40 | -1.20% | 11,654 |
| Jan 12, 2026 | 780.60 | 780.60 | 734.70 | 755.50 | 755.50 | -3.22% | 34,545 |
| Jan 9, 2026 | 803.50 | 805.00 | 773.00 | 780.60 | 780.60 | -2.07% | 18,068 |
| Jan 8, 2026 | 791.10 | 828.40 | 791.10 | 797.10 | 797.10 | 1.74% | 45,375 |
| Jan 7, 2026 | 794.95 | 803.40 | 773.25 | 783.45 | 783.45 | -1.74% | 27,164 |
| Jan 6, 2026 | 805.00 | 811.10 | 793.10 | 797.30 | 797.30 | -1.95% | 20,978 |
| Jan 5, 2026 | 827.00 | 827.00 | 803.40 | 813.15 | 813.15 | -1.06% | 17,057 |
| Jan 2, 2026 | 810.00 | 826.80 | 805.50 | 821.85 | 821.85 | 2.09% | 16,658 |
| Jan 1, 2026 | 820.00 | 823.25 | 796.10 | 805.00 | 805.00 | -3.39% | 44,930 |
| Dec 31, 2025 | 830.00 | 836.20 | 822.00 | 833.25 | 833.25 | 1.78% | 17,005 |
| Dec 30, 2025 | 811.40 | 825.00 | 804.80 | 818.65 | 818.65 | 0.92% | 8,025 |
| Dec 29, 2025 | 817.30 | 819.50 | 803.15 | 811.15 | 811.15 | -0.67% | 10,259 |
| Dec 26, 2025 | 827.05 | 827.90 | 811.00 | 816.65 | 816.65 | -1.26% | 7,405 |
| Dec 24, 2025 | 834.40 | 843.65 | 818.70 | 827.05 | 827.05 | -0.88% | 9,225 |
| Dec 23, 2025 | 853.80 | 855.00 | 830.25 | 834.40 | 834.40 | -0.81% | 10,514 |
| Dec 22, 2025 | 838.25 | 875.95 | 830.05 | 841.20 | 841.20 | 1.69% | 15,719 |
| Dec 19, 2025 | 813.65 | 838.50 | 805.00 | 827.25 | 827.25 | 1.67% | 12,758 |
| Dec 18, 2025 | 812.75 | 827.00 | 798.90 | 813.65 | 813.65 | 0.18% | 10,247 |
| Dec 17, 2025 | 828.00 | 850.00 | 805.50 | 812.15 | 812.15 | -1.66% | 33,424 |
| Dec 16, 2025 | 836.60 | 837.15 | 820.00 | 825.90 | 825.90 | -1.61% | 12,582 |
| Dec 15, 2025 | 815.15 | 854.40 | 808.00 | 839.40 | 839.40 | 2.46% | 52,215 |
| Dec 12, 2025 | 811.00 | 827.40 | 811.00 | 819.25 | 819.25 | 0.26% | 5,944 |
| Dec 11, 2025 | 814.85 | 834.00 | 804.00 | 817.10 | 817.10 | 0.17% | 12,718 |
| Dec 10, 2025 | 819.40 | 829.80 | 810.00 | 815.75 | 815.75 | -0.94% | 13,139 |
| Dec 9, 2025 | 796.00 | 827.95 | 782.10 | 823.50 | 823.50 | 2.94% | 24,679 |
| Dec 8, 2025 | 854.00 | 855.45 | 795.00 | 800.00 | 800.00 | -4.65% | 40,121 |
| Dec 5, 2025 | 850.00 | 855.00 | 835.00 | 839.05 | 839.05 | -1.54% | 9,614 |
| Dec 4, 2025 | 850.65 | 857.00 | 837.85 | 852.15 | 852.15 | 0.98% | 9,960 |
| Dec 3, 2025 | 870.60 | 900.00 | 831.40 | 843.90 | 843.90 | -2.10% | 30,524 |
| Dec 2, 2025 | 857.20 | 878.00 | 840.00 | 862.00 | 862.00 | 0.15% | 14,199 |
| Dec 1, 2025 | 852.00 | 889.00 | 852.00 | 860.75 | 860.75 | 0.66% | 25,129 |
| Nov 28, 2025 | 851.85 | 860.00 | 841.00 | 855.10 | 855.10 | 0.67% | 7,876 |
| Nov 27, 2025 | 859.50 | 880.60 | 845.00 | 849.45 | 849.45 | -0.89% | 23,648 |
| Nov 26, 2025 | 851.75 | 861.95 | 848.05 | 857.05 | 857.05 | 0.62% | 7,383 |
| Nov 25, 2025 | 835.55 | 860.00 | 833.15 | 851.75 | 851.75 | 1.94% | 16,714 |
| Nov 24, 2025 | 845.10 | 849.70 | 823.95 | 835.55 | 835.55 | -1.13% | 18,535 |
| Nov 21, 2025 | 854.00 | 861.85 | 840.00 | 845.10 | 845.10 | -1.99% | 16,271 |
| Nov 20, 2025 | 870.35 | 874.70 | 851.00 | 862.25 | 862.25 | -0.93% | 16,003 |
| Nov 19, 2025 | 853.05 | 874.65 | 850.20 | 870.35 | 870.35 | 1.38% | 22,905 |
| Nov 18, 2025 | 875.70 | 875.70 | 852.15 | 858.50 | 858.50 | -1.96% | 22,379 |
| Nov 17, 2025 | 892.80 | 902.30 | 866.90 | 875.70 | 875.70 | -1.63% | 28,071 |
| Nov 14, 2025 | 891.00 | 903.25 | 886.50 | 890.25 | 890.25 | -0.66% | 12,657 |
| Nov 13, 2025 | 924.95 | 924.95 | 892.00 | 896.15 | 896.15 | -2.59% | 34,122 |