NDR Auto Components Limited (NSE:NDRAUTO)
India · Delayed Price · Currency is INR 822.50
-19.80 (-2.35%)
May 27, 2026, 3:29 PM IST
NDR Auto Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 611.95 | 669.00 | 611.95 | 664.15 | 664.15 | 8.73% | 30,158 |
| Mar 30, 2026 | 643.10 | 652.90 | 605.05 | 610.80 | 610.80 | -6.45% | 36,004 |
| Mar 27, 2026 | 676.30 | 683.10 | 650.00 | 652.90 | 652.90 | -4.90% | 30,281 |
| 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 |