NDR Auto Components Limited (NSE:NDRAUTO)
India · Delayed Price · Currency is INR 867.40
+23.55 (2.79%)
Jun 17, 2026, 11:29 AM IST
NDR Auto Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 854.95 | 867.05 | 835.00 | 843.85 | 843.85 | 0.21% | 50,368 |
| Jun 15, 2026 | 793.00 | 849.00 | 793.00 | 842.05 | 842.05 | 6.85% | 61,305 |
| Jun 12, 2026 | 796.00 | 798.45 | 777.00 | 788.05 | 788.05 | 0.32% | 16,938 |
| Jun 11, 2026 | 784.65 | 795.95 | 771.90 | 785.50 | 785.50 | 0.11% | 14,648 |
| Jun 10, 2026 | 803.80 | 804.05 | 780.00 | 784.65 | 784.65 | -2.38% | 13,109 |
| Jun 9, 2026 | 806.00 | 812.40 | 796.10 | 803.80 | 803.80 | -0.23% | 8,575 |
| Jun 8, 2026 | 776.05 | 812.00 | 776.05 | 805.65 | 805.65 | 1.13% | 38,699 |
| Jun 5, 2026 | 807.20 | 807.20 | 782.00 | 796.65 | 796.65 | -1.31% | 24,992 |
| Jun 4, 2026 | 789.05 | 816.40 | 783.00 | 807.20 | 807.20 | 3.12% | 28,241 |
| Jun 3, 2026 | 791.10 | 824.50 | 780.00 | 782.80 | 782.80 | -2.65% | 29,502 |
| Jun 2, 2026 | 798.70 | 818.80 | 785.60 | 804.15 | 804.15 | -0.73% | 38,616 |
| Jun 1, 2026 | 791.20 | 833.80 | 775.00 | 810.05 | 810.05 | 1.23% | 66,754 |
| May 29, 2026 | 824.50 | 824.50 | 791.20 | 800.20 | 800.20 | -3.37% | 18,818 |
| May 27, 2026 | 842.30 | 854.95 | 822.30 | 828.15 | 828.15 | -1.68% | 22,099 |
| May 26, 2026 | 820.80 | 853.95 | 820.80 | 842.30 | 842.30 | 1.85% | 49,608 |
| May 25, 2026 | 807.00 | 836.80 | 804.05 | 827.00 | 827.00 | 2.55% | 25,262 |
| May 22, 2026 | 816.35 | 822.45 | 802.50 | 806.45 | 806.45 | -1.21% | 11,847 |
| May 21, 2026 | 815.55 | 827.60 | 800.00 | 816.35 | 816.35 | 0.60% | 24,024 |
| May 20, 2026 | 800.95 | 817.95 | 790.00 | 811.45 | 811.45 | 0.66% | 21,870 |
| May 19, 2026 | 829.90 | 834.95 | 802.70 | 806.10 | 806.10 | -1.74% | 13,836 |
| May 18, 2026 | 815.00 | 830.00 | 775.05 | 820.40 | 820.40 | 1.07% | 36,696 |
| May 15, 2026 | 771.00 | 819.80 | 760.40 | 811.75 | 811.75 | 5.32% | 50,771 |
| May 14, 2026 | 801.30 | 820.00 | 768.00 | 770.75 | 770.75 | -3.04% | 40,934 |
| May 13, 2026 | 811.00 | 827.70 | 782.00 | 794.95 | 794.95 | -3.19% | 83,919 |
| May 12, 2026 | 846.00 | 879.00 | 805.00 | 821.15 | 821.15 | -2.09% | 129,641 |
| May 11, 2026 | 820.00 | 865.00 | 802.45 | 838.70 | 838.70 | 2.04% | 330,748 |
| May 8, 2026 | 822.00 | 838.00 | 808.00 | 821.90 | 821.90 | 1.48% | 33,423 |
| May 7, 2026 | 800.80 | 828.00 | 800.00 | 809.90 | 809.90 | 2.39% | 27,591 |
| May 6, 2026 | 800.00 | 809.40 | 782.30 | 791.00 | 791.00 | -1.45% | 12,907 |
| May 5, 2026 | 780.25 | 811.00 | 777.05 | 802.65 | 802.65 | 1.84% | 28,939 |
| May 4, 2026 | 785.90 | 803.50 | 775.00 | 788.15 | 788.15 | 0.79% | 26,788 |
| Apr 30, 2026 | 769.00 | 790.00 | 757.05 | 782.00 | 782.00 | 0.60% | 19,281 |
| Apr 29, 2026 | 786.80 | 808.00 | 749.90 | 777.35 | 777.35 | 0.20% | 46,627 |
| Apr 28, 2026 | 737.60 | 810.00 | 737.55 | 775.80 | 775.80 | 5.18% | 84,978 |
| Apr 27, 2026 | 720.00 | 760.00 | 720.00 | 737.60 | 737.60 | 1.98% | 30,173 |
| Apr 24, 2026 | 735.10 | 757.95 | 720.50 | 723.25 | 723.25 | -2.60% | 10,241 |
| Apr 23, 2026 | 763.95 | 769.40 | 740.10 | 742.55 | 742.55 | -2.80% | 20,907 |
| Apr 22, 2026 | 768.80 | 794.55 | 753.35 | 763.95 | 763.95 | 1.29% | 44,511 |
| Apr 21, 2026 | 748.75 | 760.00 | 748.60 | 754.25 | 754.25 | 0.73% | 8,659 |
| Apr 20, 2026 | 750.10 | 760.00 | 740.60 | 748.75 | 748.75 | -0.76% | 14,078 |
| Apr 17, 2026 | 760.00 | 768.70 | 750.10 | 754.50 | 754.50 | -0.07% | 15,676 |
| Apr 16, 2026 | 759.35 | 768.55 | 745.00 | 755.00 | 755.00 | 0.27% | 13,496 |
| Apr 15, 2026 | 748.00 | 759.40 | 740.00 | 753.00 | 753.00 | 3.42% | 21,519 |
| Apr 13, 2026 | 725.60 | 735.30 | 702.00 | 728.10 | 728.10 | -0.77% | 21,807 |
| Apr 10, 2026 | 725.05 | 739.00 | 725.00 | 733.75 | 733.75 | 2.57% | 19,928 |
| Apr 9, 2026 | 716.60 | 739.40 | 708.00 | 715.35 | 715.35 | -0.17% | 33,858 |
| Apr 8, 2026 | 749.00 | 749.00 | 691.00 | 716.60 | 716.60 | 7.32% | 48,573 |
| Apr 7, 2026 | 673.50 | 683.70 | 661.00 | 667.70 | 667.70 | 0.23% | 17,299 |
| Apr 6, 2026 | 650.00 | 673.65 | 648.20 | 666.15 | 666.15 | 1.01% | 16,455 |
| Apr 2, 2026 | 654.20 | 668.45 | 631.00 | 659.50 | 659.50 | -0.70% | 11,276 |