NDR Auto Components Limited (NSE:NDRAUTO)
India · Delayed Price · Currency is INR 826.00
+13.85 (1.71%)
Dec 18, 2025, 3:29 PM IST
NDR Auto Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 918.30 | 946.70 | 915.15 | 919.95 | 919.95 | 0.18% | 23,726 |
| Nov 11, 2025 | 899.35 | 928.00 | 890.00 | 918.30 | 918.30 | 3.63% | 43,167 |
| Nov 10, 2025 | 925.00 | 945.00 | 882.00 | 886.10 | 886.10 | -7.33% | 93,248 |
| Nov 7, 2025 | 977.45 | 977.45 | 948.00 | 956.15 | 956.15 | -2.81% | 35,000 |
| Nov 6, 2025 | 956.00 | 1,052.00 | 950.00 | 983.80 | 983.80 | 1.72% | 317,454 |
| Nov 4, 2025 | 959.30 | 972.80 | 952.00 | 967.20 | 967.20 | 1.22% | 10,742 |
| Nov 3, 2025 | 962.80 | 982.95 | 951.25 | 955.50 | 955.50 | -1.25% | 9,107 |
| Oct 31, 2025 | 971.90 | 971.90 | 944.90 | 967.60 | 967.60 | 0.06% | 9,991 |
| Oct 30, 2025 | 959.00 | 974.40 | 958.50 | 967.00 | 967.00 | 0.08% | 5,990 |
| 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% | 15,426 |
| Oct 27, 2025 | 963.50 | 980.00 | 958.00 | 975.30 | 975.30 | 1.22% | 13,817 |
| 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% | 12,404 |
| 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% | 21,615 |
| Oct 17, 2025 | 979.50 | 983.40 | 945.20 | 959.00 | 959.00 | -1.69% | 37,101 |
| 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% | 26,787 |
| 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% | 19,442 |
| Oct 9, 2025 | 1,028.80 | 1,030.70 | 989.80 | 993.80 | 993.80 | -3.02% | 37,568 |
| Oct 8, 2025 | 1,036.40 | 1,043.10 | 1,020.00 | 1,024.70 | 1,024.70 | -1.13% | 13,909 |
| Oct 7, 2025 | 1,064.80 | 1,077.50 | 1,030.50 | 1,036.40 | 1,036.40 | -2.18% | 23,916 |