NDR Auto Components Limited (NSE:NDRAUTO)
India · Delayed Price · Currency is INR 686.55
+19.20 (2.88%)
At close: Mar 25, 2026
NDR Auto Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 670.70 | 704.70 | 665.40 | 686.55 | 686.55 | 2.88% | 24,714 |
| Mar 24, 2026 | 657.75 | 674.75 | 647.50 | 667.35 | 667.35 | 4.30% | 14,261 |
| Mar 23, 2026 | 667.95 | 676.35 | 635.00 | 639.85 | 639.85 | -6.12% | 33,299 |
| Mar 20, 2026 | 678.00 | 705.60 | 676.00 | 681.55 | 681.55 | 0.51% | 14,278 |
| Mar 19, 2026 | 702.60 | 702.60 | 670.00 | 678.10 | 678.10 | -3.84% | 14,231 |
| Mar 18, 2026 | 661.40 | 718.00 | 661.00 | 705.20 | 705.20 | 5.96% | 32,854 |
| Mar 17, 2026 | 641.55 | 669.00 | 641.50 | 665.55 | 665.55 | 2.53% | 16,402 |
| Mar 16, 2026 | 657.45 | 657.55 | 624.75 | 649.10 | 649.10 | -0.79% | 23,684 |
| Mar 13, 2026 | 695.70 | 695.70 | 650.10 | 654.30 | 654.30 | -5.48% | 47,560 |
| Mar 12, 2026 | 700.00 | 709.50 | 684.35 | 692.20 | 692.20 | -2.39% | 14,609 |
| Mar 11, 2026 | 720.80 | 742.00 | 703.00 | 709.15 | 709.15 | -1.62% | 15,264 |
| Mar 10, 2026 | 696.25 | 740.00 | 690.60 | 720.80 | 720.80 | 4.61% | 13,741 |
| Mar 9, 2026 | 698.00 | 698.00 | 672.65 | 689.05 | 689.05 | -3.90% | 15,734 |
| Mar 6, 2026 | 703.00 | 720.25 | 693.00 | 717.00 | 717.00 | 1.96% | 15,781 |
| Mar 5, 2026 | 717.80 | 733.30 | 686.30 | 703.20 | 703.20 | -0.32% | 22,095 |
| Mar 4, 2026 | 732.80 | 732.80 | 700.40 | 705.45 | 705.45 | -3.73% | 16,140 |
| Mar 2, 2026 | 721.00 | 744.10 | 710.00 | 732.80 | 732.80 | -2.97% | 32,530 |
| Feb 27, 2026 | 764.55 | 764.80 | 750.80 | 755.25 | 755.25 | -1.22% | 6,526 |
| Feb 26, 2026 | 760.25 | 790.05 | 759.15 | 764.55 | 764.55 | 0.66% | 13,490 |
| Feb 25, 2026 | 775.00 | 775.95 | 755.00 | 759.50 | 759.50 | 0.18% | 12,799 |
| Feb 24, 2026 | 760.00 | 783.10 | 749.95 | 758.15 | 758.15 | -3.73% | 17,510 |
| Feb 23, 2026 | 782.95 | 798.00 | 778.30 | 787.55 | 787.55 | 0.92% | 12,554 |
| Feb 20, 2026 | 771.40 | 786.55 | 767.90 | 780.40 | 780.40 | -0.26% | 11,099 |
| Feb 19, 2026 | 794.35 | 812.00 | 778.00 | 782.40 | 782.40 | -2.70% | 17,181 |
| Feb 18, 2026 | 830.00 | 830.00 | 795.05 | 804.15 | 804.15 | -1.57% | 25,389 |
| Feb 17, 2026 | 770.00 | 855.00 | 769.05 | 817.00 | 817.00 | 6.05% | 146,468 |
| Feb 16, 2026 | 742.00 | 774.95 | 733.70 | 770.40 | 770.40 | 4.39% | 30,903 |
| Feb 13, 2026 | 764.20 | 764.20 | 735.00 | 738.00 | 738.00 | -3.43% | 14,163 |
| Feb 12, 2026 | 776.85 | 776.90 | 755.50 | 764.20 | 764.20 | -0.15% | 12,875 |
| Feb 11, 2026 | 792.70 | 793.00 | 755.60 | 765.35 | 765.35 | -3.58% | 33,223 |
| Feb 10, 2026 | 771.05 | 813.85 | 769.65 | 793.80 | 793.80 | 4.24% | 53,931 |
| Feb 9, 2026 | 735.00 | 768.50 | 712.55 | 761.50 | 761.50 | 5.66% | 48,335 |
| Feb 6, 2026 | 724.20 | 725.00 | 714.00 | 720.70 | 720.70 | -0.48% | 25,187 |
| Feb 5, 2026 | 730.20 | 738.70 | 715.60 | 724.20 | 724.20 | -1.09% | 40,561 |
| Feb 4, 2026 | 760.00 | 770.35 | 726.10 | 732.20 | 732.20 | -0.24% | 116,422 |
| Feb 3, 2026 | 700.00 | 783.00 | 690.00 | 733.95 | 733.95 | 9.85% | 212,530 |
| Feb 2, 2026 | 670.05 | 685.00 | 650.05 | 668.15 | 668.15 | -1.16% | 19,933 |
| Feb 1, 2026 | 680.30 | 694.90 | 667.00 | 676.00 | 676.00 | -1.25% | 8,288 |
| Jan 30, 2026 | 666.40 | 695.40 | 655.10 | 684.55 | 684.55 | 2.09% | 16,265 |
| Jan 29, 2026 | 672.00 | 684.00 | 660.20 | 670.55 | 670.55 | -1.19% | 13,590 |
| Jan 28, 2026 | 650.00 | 683.95 | 650.00 | 678.65 | 678.65 | 3.83% | 16,034 |
| Jan 27, 2026 | 684.90 | 684.90 | 648.40 | 653.60 | 653.60 | -3.04% | 25,328 |
| 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 |