NDR Auto Components Limited (NSE:NDRAUTO)
India · Delayed Price · Currency is INR 740.00
+18.40 (2.55%)
Sep 29, 2026, 3:30 PM IST
NDR Auto Components Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 719.40 | 746.30 | 716.05 | 740.15 | - | 2.57% | 15,610 |
| Sep 28, 2026 | 742.85 | 754.60 | 712.00 | 721.60 | 721.60 | -3.35% | 37,639 |
| Sep 25, 2026 | 760.05 | 760.05 | 743.05 | 746.60 | 746.60 | -1.01% | 10,850 |
| Sep 24, 2026 | 752.50 | 780.00 | 748.50 | 754.20 | 754.20 | -1.17% | 35,359 |
| Sep 23, 2026 | 769.40 | 769.40 | 746.10 | 763.15 | 763.15 | 1.32% | 17,294 |
| Sep 22, 2026 | 732.20 | 767.65 | 732.20 | 753.20 | 753.20 | 2.87% | 39,462 |
| Sep 21, 2026 | 725.95 | 740.00 | 724.05 | 732.20 | 732.20 | 0.85% | 30,458 |
| Sep 18, 2026 | 700.00 | 729.70 | 700.00 | 726.00 | 726.00 | 3.57% | 29,831 |
| Sep 17, 2026 | 675.60 | 714.60 | 674.90 | 701.00 | 701.00 | 4.54% | 46,693 |
| Sep 16, 2026 | 672.85 | 676.40 | 653.30 | 670.55 | 670.55 | -0.34% | 16,270 |
| Sep 15, 2026 | 692.85 | 697.15 | 660.50 | 672.85 | 672.85 | -2.89% | 44,559 |
| Sep 11, 2026 | 701.15 | 701.15 | 684.90 | 692.85 | 692.85 | -1.34% | 13,350 |
| Sep 10, 2026 | 714.00 | 719.00 | 693.00 | 702.25 | 702.25 | -1.77% | 16,993 |
| Sep 9, 2026 | 721.00 | 721.00 | 706.05 | 714.90 | 714.90 | -0.38% | 8,117 |
| Sep 8, 2026 | 717.10 | 727.15 | 710.05 | 717.65 | 717.65 | -0.53% | 10,845 |
| Sep 7, 2026 | 727.00 | 727.00 | 716.50 | 721.45 | 721.45 | -0.28% | 8,125 |
| Sep 4, 2026 | 727.80 | 729.00 | 716.80 | 723.45 | 723.45 | -0.10% | 8,337 |
| Sep 3, 2026 | 720.95 | 727.95 | 718.70 | 724.20 | 724.20 | 0.70% | 8,085 |
| Sep 2, 2026 | 720.00 | 725.00 | 713.70 | 719.15 | 719.15 | -0.45% | 10,211 |
| Sep 1, 2026 | 747.00 | 747.00 | 718.55 | 722.40 | 722.40 | -1.79% | 11,983 |
| Aug 31, 2026 | 715.00 | 738.00 | 710.00 | 735.60 | 735.60 | 2.90% | 22,114 |
| Aug 28, 2026 | 736.60 | 738.45 | 704.00 | 714.85 | 714.85 | -2.52% | 35,308 |
| Aug 27, 2026 | 740.00 | 749.95 | 730.00 | 733.30 | 733.30 | -1.48% | 9,618 |
| Aug 26, 2026 | 732.30 | 752.45 | 732.30 | 744.30 | 744.30 | 2.20% | 26,429 |
| Aug 25, 2026 | 743.35 | 749.90 | 724.20 | 728.30 | 728.30 | -2.02% | 19,997 |
| Aug 24, 2026 | 751.00 | 761.00 | 738.00 | 743.35 | 743.35 | -1.69% | 21,919 |
| Aug 21, 2026 | 775.00 | 780.05 | 750.00 | 756.10 | 756.10 | -2.29% | 21,765 |
| Aug 20, 2026 | 780.00 | 792.30 | 771.00 | 773.80 | 773.80 | -0.93% | 20,149 |
| 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 |