NDR Auto Components Limited (NSE:NDRAUTO)
India · Delayed Price · Currency is INR 776.10
-18.15 (-2.29%)
Aug 19, 2026, 3:29 PM IST
NDR Auto Components Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 790.95 | 800.50 | 775.30 | 781.05 | 781.05 | -1.66% | 14,499 |
| Aug 18, 2026 | 803.55 | 809.95 | 789.30 | 794.25 | 794.25 | -1.16% | 15,998 |
| Aug 17, 2026 | 806.30 | 814.30 | 798.00 | 803.55 | 803.55 | -1.65% | 21,919 |
| Aug 14, 2026 | 808.80 | 822.50 | 796.00 | 817.00 | 817.00 | 1.01% | 29,059 |
| Aug 13, 2026 | 800.00 | 828.00 | 800.00 | 808.80 | 808.80 | -0.13% | 13,195 |
| Aug 12, 2026 | 821.05 | 831.85 | 806.20 | 809.85 | 809.85 | -2.27% | 20,149 |
| Aug 11, 2026 | 830.00 | 844.85 | 821.00 | 828.65 | 828.65 | -2.30% | 12,070 |
| Aug 10, 2026 | 828.95 | 884.45 | 801.10 | 848.20 | 848.20 | 2.33% | 276,687 |
| Aug 7, 2026 | 811.55 | 836.00 | 811.55 | 828.90 | 828.90 | 1.81% | 21,287 |
| Aug 6, 2026 | 826.10 | 832.80 | 808.45 | 814.15 | 814.15 | -1.45% | 18,292 |
| Aug 5, 2026 | 828.50 | 832.00 | 815.05 | 826.10 | 826.10 | 0.76% | 10,748 |
| Aug 4, 2026 | 830.80 | 833.25 | 814.05 | 819.85 | 819.85 | -0.58% | 12,515 |
| Aug 3, 2026 | 818.00 | 835.55 | 817.55 | 824.65 | 824.65 | 0.87% | 18,333 |
| Jul 31, 2026 | 806.35 | 821.95 | 804.00 | 817.55 | 817.55 | 1.06% | 17,161 |
| Jul 30, 2026 | 803.10 | 815.00 | 798.05 | 808.95 | 808.95 | 0.73% | 10,610 |
| Jul 29, 2026 | 812.20 | 820.00 | 801.00 | 803.05 | 803.05 | -0.39% | 10,034 |
| Jul 28, 2026 | 817.20 | 827.95 | 801.00 | 806.20 | 806.20 | -2.27% | 15,134 |
| Jul 27, 2026 | 813.00 | 830.95 | 813.00 | 824.90 | 824.90 | 1.49% | 10,841 |
| Jul 24, 2026 | 805.90 | 920.00 | 785.50 | 812.75 | 812.75 | -0.78% | 69,694 |
| Jul 23, 2026 | 806.50 | 822.00 | 799.20 | 819.10 | 819.10 | 1.56% | 7,117 |
| Jul 22, 2026 | 811.80 | 819.90 | 804.05 | 806.50 | 806.50 | -1.54% | 10,078 |
| Jul 21, 2026 | 820.45 | 827.20 | 815.00 | 819.10 | 819.10 | -0.16% | 5,247 |
| Jul 20, 2026 | 830.15 | 843.15 | 815.05 | 820.40 | 820.40 | -0.70% | 9,215 |
| Jul 17, 2026 | 829.15 | 833.90 | 808.05 | 830.15 | 826.15 | 0.12% | 16,002 |
| Jul 16, 2026 | 827.10 | 834.65 | 820.00 | 829.15 | 825.15 | 0.99% | 14,317 |
| Jul 15, 2026 | 822.35 | 839.00 | 812.20 | 821.00 | 817.04 | -0.20% | 7,149 |
| Jul 14, 2026 | 863.25 | 863.25 | 820.00 | 822.65 | 818.69 | -2.85% | 19,704 |
| Jul 13, 2026 | 849.00 | 858.85 | 834.70 | 846.80 | 842.72 | -0.93% | 12,302 |
| Jul 10, 2026 | 852.80 | 871.45 | 843.10 | 854.75 | 850.63 | 0.23% | 20,780 |
| Jul 9, 2026 | 850.00 | 864.40 | 834.90 | 852.80 | 848.69 | 1.19% | 53,251 |
| Jul 8, 2026 | 862.15 | 886.00 | 825.00 | 842.80 | 838.74 | -2.73% | 34,323 |
| Jul 7, 2026 | 875.00 | 887.90 | 855.00 | 866.45 | 862.28 | -1.58% | 25,215 |
| Jul 6, 2026 | 897.00 | 906.95 | 875.55 | 880.40 | 876.16 | -0.83% | 21,136 |
| Jul 3, 2026 | 906.50 | 930.95 | 876.55 | 887.80 | 883.52 | -0.37% | 153,167 |
| Jul 2, 2026 | 835.15 | 895.00 | 834.05 | 891.10 | 886.81 | 6.81% | 145,380 |
| Jul 1, 2026 | 820.90 | 843.70 | 819.95 | 834.30 | 830.28 | 1.61% | 18,732 |
| Jun 30, 2026 | 814.20 | 833.95 | 810.40 | 821.10 | 817.14 | 0.85% | 16,219 |
| Jun 29, 2026 | 811.95 | 818.60 | 801.20 | 814.20 | 810.28 | -0.68% | 14,077 |
| Jun 25, 2026 | 829.75 | 831.15 | 813.15 | 819.80 | 815.85 | -0.04% | 18,125 |
| Jun 24, 2026 | 822.00 | 835.00 | 814.70 | 820.15 | 816.20 | -0.86% | 16,448 |
| Jun 23, 2026 | 849.00 | 849.00 | 825.00 | 827.30 | 823.31 | -2.63% | 34,949 |
| Jun 22, 2026 | 855.25 | 878.00 | 842.70 | 849.65 | 845.56 | -0.67% | 26,427 |
| Jun 19, 2026 | 841.15 | 867.00 | 827.40 | 855.35 | 851.23 | 2.20% | 38,137 |
| Jun 18, 2026 | 854.95 | 856.30 | 829.40 | 836.95 | 832.92 | -2.11% | 22,738 |
| Jun 17, 2026 | 862.00 | 885.00 | 841.70 | 854.95 | 850.83 | 1.32% | 89,104 |
| Jun 16, 2026 | 854.95 | 867.05 | 835.00 | 843.85 | 839.78 | 0.21% | 50,368 |
| Jun 15, 2026 | 793.00 | 849.00 | 793.00 | 842.05 | 837.99 | 6.85% | 61,305 |
| Jun 12, 2026 | 796.00 | 798.45 | 777.00 | 788.05 | 784.25 | 0.32% | 16,938 |
| Jun 11, 2026 | 784.65 | 795.95 | 771.90 | 785.50 | 781.72 | 0.11% | 14,648 |
| Jun 10, 2026 | 803.80 | 804.05 | 780.00 | 784.65 | 780.87 | -2.38% | 13,109 |