NDR Auto Components Limited (NSE:NDRAUTO)
India · Delayed Price · Currency is INR 805.25
-0.95 (-0.12%)
Jul 29, 2026, 12:22 PM IST
NDR Auto Components Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 806.00 | 812.40 | 796.10 | 803.80 | 799.93 | -0.23% | 8,575 |
| Jun 8, 2026 | 776.05 | 812.00 | 776.05 | 805.65 | 801.77 | 1.13% | 38,699 |
| Jun 5, 2026 | 807.20 | 807.20 | 782.00 | 796.65 | 792.81 | -1.31% | 24,992 |
| Jun 4, 2026 | 789.05 | 816.40 | 783.00 | 807.20 | 803.31 | 3.12% | 28,241 |
| Jun 3, 2026 | 791.10 | 824.50 | 780.00 | 782.80 | 779.03 | -2.65% | 29,502 |
| Jun 2, 2026 | 798.70 | 818.80 | 785.60 | 804.15 | 800.28 | -0.73% | 38,616 |
| Jun 1, 2026 | 791.20 | 833.80 | 775.00 | 810.05 | 806.15 | 1.23% | 66,754 |
| May 29, 2026 | 824.50 | 824.50 | 791.20 | 800.20 | 796.34 | -3.37% | 18,818 |
| May 27, 2026 | 842.30 | 854.95 | 822.30 | 828.15 | 824.16 | -1.68% | 22,099 |
| May 26, 2026 | 820.80 | 853.95 | 820.80 | 842.30 | 838.24 | 1.85% | 49,608 |
| May 25, 2026 | 807.00 | 836.80 | 804.05 | 827.00 | 823.02 | 2.55% | 25,262 |
| May 22, 2026 | 816.35 | 822.45 | 802.50 | 806.45 | 802.56 | -1.21% | 11,847 |
| May 21, 2026 | 815.55 | 827.60 | 800.00 | 816.35 | 812.42 | 0.60% | 24,024 |
| May 20, 2026 | 800.95 | 817.95 | 790.00 | 811.45 | 807.54 | 0.66% | 21,870 |
| May 19, 2026 | 829.90 | 834.95 | 802.70 | 806.10 | 802.22 | -1.74% | 13,836 |
| May 18, 2026 | 815.00 | 830.00 | 775.05 | 820.40 | 816.45 | 1.07% | 36,696 |