NDR Auto Components Ltd. NDRAUTO
NSE · India · Producer Manufacturing
INR 707.05-10.65 (-1.48%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 715.85 | -0.26% | INR 719.80 | INR 722.85 | INR 693.00 | 16.55K |
| 2026-09-30 | INR 717.70 | -3.00% | INR 748.90 | INR 749.30 | INR 710.00 | 7.47K |
| 2026-09-29 | INR 739.90 | +2.54% | INR 719.40 | INR 746.30 | INR 716.05 | 20.06K |
| 2026-09-28 | INR 721.60 | -3.35% | INR 742.85 | INR 754.60 | INR 712.00 | 37.64K |
| 2026-09-25 | INR 746.60 | -1.01% | INR 760.05 | INR 760.05 | INR 743.05 | 10.85K |
| 2026-09-24 | INR 754.20 | -1.17% | INR 752.50 | INR 780.00 | INR 748.50 | 35.36K |
| 2026-09-23 | INR 763.15 | +1.32% | INR 769.40 | INR 769.40 | INR 746.10 | 17.29K |
| 2026-09-22 | INR 753.20 | +2.87% | INR 732.20 | INR 767.65 | INR 732.20 | 39.46K |
| 2026-09-21 | INR 732.20 | +0.85% | INR 725.95 | INR 740.00 | INR 724.05 | 30.46K |
| 2026-09-18 | INR 726.00 | +3.57% | INR 700.00 | INR 729.70 | INR 700.00 | 29.83K |
| 2026-09-17 | INR 701.00 | +4.54% | INR 675.60 | INR 714.60 | INR 674.90 | 46.69K |
| 2026-09-16 | INR 670.55 | -0.34% | INR 672.85 | INR 676.40 | INR 653.30 | 16.27K |
| 2026-09-15 | INR 672.85 | -2.89% | INR 692.85 | INR 697.15 | INR 660.50 | 44.56K |
| 2026-09-11 | INR 692.85 | -1.34% | INR 701.15 | INR 701.15 | INR 684.90 | 13.35K |
| 2026-09-10 | INR 702.25 | -1.77% | INR 714.00 | INR 719.00 | INR 693.00 | 16.99K |
| 2026-09-09 | INR 714.90 | -0.38% | INR 721.00 | INR 721.00 | INR 706.05 | 8.12K |
| 2026-09-08 | INR 717.65 | -0.53% | INR 717.10 | INR 727.15 | INR 710.05 | 10.85K |
| 2026-09-07 | INR 721.45 | -0.28% | INR 727.00 | INR 727.00 | INR 716.50 | 8.13K |
| 2026-09-04 | INR 723.45 | -0.10% | INR 727.80 | INR 729.00 | INR 716.80 | 8.34K |
| 2026-09-03 | INR 724.20 | +0.70% | INR 720.95 | INR 727.95 | INR 718.70 | 8.09K |
| 2026-09-02 | INR 719.15 | -0.45% | INR 720.00 | INR 725.00 | INR 713.70 | 10.21K |
| 2026-09-01 | INR 722.40 | -1.79% | INR 747.00 | INR 747.00 | INR 718.55 | 11.98K |
| 2026-08-31 | INR 735.60 | +2.90% | INR 715.00 | INR 738.00 | INR 710.00 | 22.11K |
| 2026-08-28 | INR 714.85 | -2.52% | INR 736.60 | INR 738.45 | INR 704.00 | 35.31K |
| 2026-08-27 | INR 733.30 | -1.48% | INR 740.00 | INR 749.95 | INR 730.00 | 9.62K |
| 2026-08-26 | INR 744.30 | +2.20% | INR 732.30 | INR 752.45 | INR 732.30 | 26.43K |
| 2026-08-25 | INR 728.30 | -2.02% | INR 743.35 | INR 749.90 | INR 724.20 | 20.00K |
| 2026-08-24 | INR 743.35 | -1.69% | INR 751.00 | INR 761.00 | INR 738.00 | 21.92K |
| 2026-08-21 | INR 756.10 | -2.29% | INR 775.00 | INR 780.05 | INR 750.00 | 21.77K |
| 2026-08-20 | INR 773.80 | -0.93% | INR 780.00 | INR 792.30 | INR 771.00 | 20.15K |
| 2026-08-19 | INR 781.05 | -1.66% | INR 790.95 | INR 800.50 | INR 775.30 | 14.50K |
| 2026-08-18 | INR 794.25 | -1.16% | INR 803.55 | INR 809.95 | INR 789.30 | 16.00K |
| 2026-08-17 | INR 803.55 | -1.65% | INR 806.30 | INR 814.30 | INR 798.00 | 21.92K |
| 2026-08-14 | INR 817.00 | +1.01% | INR 808.80 | INR 822.50 | INR 796.00 | 29.06K |
| 2026-08-13 | INR 808.80 | -0.13% | INR 800.00 | INR 828.00 | INR 800.00 | 13.20K |
| 2026-08-12 | INR 809.85 | -2.27% | INR 821.05 | INR 831.85 | INR 806.20 | 20.15K |
| 2026-08-11 | INR 828.65 | -2.30% | INR 830.00 | INR 844.85 | INR 821.00 | 12.07K |
| 2026-08-10 | INR 848.20 | +2.33% | INR 828.95 | INR 884.45 | INR 801.10 | 276.69K |
| 2026-08-07 | INR 828.90 | +1.81% | INR 811.55 | INR 836.00 | INR 811.55 | 21.29K |
| 2026-08-06 | INR 814.15 | -1.45% | INR 826.10 | INR 832.80 | INR 808.45 | 18.29K |
| 2026-08-05 | INR 826.10 | +0.76% | INR 828.50 | INR 832.00 | INR 815.05 | 10.75K |
| 2026-08-04 | INR 819.85 | -0.58% | INR 830.80 | INR 833.25 | INR 814.05 | 12.52K |
| 2026-08-03 | INR 824.65 | +0.87% | INR 818.00 | INR 835.55 | INR 817.55 | 18.33K |
| 2026-07-31 | INR 817.55 | +1.06% | INR 806.35 | INR 821.95 | INR 804.00 | 17.16K |
| 2026-07-30 | INR 808.95 | +0.73% | INR 803.10 | INR 815.00 | INR 798.05 | 10.61K |
| 2026-07-29 | INR 803.05 | -0.39% | INR 812.20 | INR 820.00 | INR 801.00 | 10.03K |
| 2026-07-28 | INR 806.20 | -2.27% | INR 817.20 | INR 827.95 | INR 801.00 | 15.13K |
| 2026-07-27 | INR 824.90 | +1.49% | INR 813.00 | INR 830.95 | INR 813.00 | 10.84K |
| 2026-07-24 | INR 812.75 | -0.78% | INR 805.90 | INR 920.00 | INR 785.50 | 69.69K |
| 2026-07-23 | INR 819.10 | +1.56% | INR 806.50 | INR 822.00 | INR 799.20 | 7.12K |
| 2026-07-22 | INR 806.50 | -1.54% | INR 811.80 | INR 819.90 | INR 804.05 | 10.08K |
| 2026-07-21 | INR 819.10 | -0.16% | INR 820.45 | INR 827.20 | INR 815.00 | 5.25K |
| 2026-07-20 | INR 820.40 | -1.17% | INR 830.15 | INR 843.15 | INR 815.05 | 9.22K |
| 2026-07-17 | INR 830.15 | +0.12% | INR 829.15 | INR 833.90 | INR 808.05 | 16.00K |
| 2026-07-16 | INR 829.15 | +0.99% | INR 827.10 | INR 834.65 | INR 820.00 | 14.32K |
| 2026-07-15 | INR 821.00 | -0.20% | INR 822.35 | INR 839.00 | INR 812.20 | 7.15K |
| 2026-07-14 | INR 822.65 | -2.85% | INR 863.25 | INR 863.25 | INR 820.00 | 19.70K |
| 2026-07-13 | INR 846.80 | -0.93% | INR 849.00 | INR 858.85 | INR 834.70 | 12.30K |
| 2026-07-10 | INR 854.75 | +0.23% | INR 852.80 | INR 871.45 | INR 843.10 | 20.78K |
| 2026-07-09 | INR 852.80 | +1.19% | INR 850.00 | INR 864.40 | INR 834.90 | 53.25K |
| 2026-07-08 | INR 842.80 | -2.73% | INR 862.15 | INR 886.00 | INR 825.00 | 34.32K |
| 2026-07-07 | INR 866.45 | -1.58% | INR 875.00 | INR 887.90 | INR 855.00 | 25.22K |
| 2026-07-06 | INR 880.40 | -0.83% | INR 897.00 | INR 906.95 | INR 875.55 | 21.14K |
| 2026-07-03 | INR 887.80 | -0.37% | INR 906.50 | INR 930.95 | INR 876.55 | 153.17K |
| 2026-07-02 | INR 891.10 | +6.81% | INR 835.15 | INR 895.00 | INR 834.05 | 145.38K |
| 2026-07-01 | INR 834.30 | +1.61% | INR 820.90 | INR 843.70 | INR 819.95 | 18.73K |
| 2026-06-30 | INR 821.10 | +0.85% | INR 814.20 | INR 833.95 | INR 810.40 | 16.22K |
| 2026-06-29 | INR 814.20 | -0.68% | INR 811.95 | INR 818.60 | INR 801.20 | 14.08K |
| 2026-06-26 | INR 819.80 | 0.00% | INR 819.80 | INR 819.80 | INR 819.80 | 0 |
| 2026-06-25 | INR 819.80 | -0.04% | INR 829.75 | INR 831.15 | INR 813.15 | 18.13K |
| 2026-06-24 | INR 820.15 | -0.86% | INR 822.00 | INR 835.00 | INR 814.70 | 16.45K |
| 2026-06-23 | INR 827.30 | -2.63% | INR 849.00 | INR 849.00 | INR 825.00 | 34.95K |
| 2026-06-22 | INR 849.65 | -0.67% | INR 855.25 | INR 878.00 | INR 842.70 | 26.43K |
| 2026-06-19 | INR 855.35 | +2.20% | INR 841.15 | INR 867.00 | INR 827.40 | 38.14K |
| 2026-06-18 | INR 836.95 | -2.11% | INR 854.95 | INR 856.30 | INR 829.40 | 22.74K |
| 2026-06-17 | INR 854.95 | +1.32% | INR 862.00 | INR 885.00 | INR 841.70 | 89.10K |
| 2026-06-16 | INR 843.85 | +0.21% | INR 854.95 | INR 867.05 | INR 835.00 | 50.37K |
| 2026-06-15 | INR 842.05 | +6.85% | INR 793.00 | INR 849.00 | INR 793.00 | 61.31K |
| 2026-06-12 | INR 788.05 | +0.32% | INR 796.00 | INR 798.45 | INR 777.00 | 16.94K |
| 2026-06-11 | INR 785.50 | +0.11% | INR 784.65 | INR 795.95 | INR 771.90 | 14.65K |
| 2026-06-10 | INR 784.65 | -2.38% | INR 803.80 | INR 804.05 | INR 780.00 | 13.11K |
| 2026-06-09 | INR 803.80 | -0.23% | INR 806.00 | INR 812.40 | INR 796.10 | 8.58K |
| 2026-06-08 | INR 805.65 | +1.13% | INR 776.05 | INR 812.00 | INR 776.05 | 38.70K |
| 2026-06-05 | INR 796.65 | -1.31% | INR 807.20 | INR 807.20 | INR 782.00 | 24.99K |
| 2026-06-04 | INR 807.20 | +3.12% | INR 789.05 | INR 816.40 | INR 783.00 | 28.24K |
| 2026-06-03 | INR 782.80 | -2.65% | INR 791.10 | INR 824.50 | INR 780.00 | 29.50K |
| 2026-06-02 | INR 804.15 | -0.73% | INR 798.70 | INR 818.80 | INR 785.60 | 38.62K |
| 2026-06-01 | INR 810.05 | +1.23% | INR 791.20 | INR 833.80 | INR 775.00 | 66.75K |
| 2026-05-29 | INR 800.20 | -3.37% | INR 824.50 | INR 824.50 | INR 791.20 | 18.82K |
| 2026-05-28 | INR 828.15 | 0.00% | INR 828.15 | INR 828.15 | INR 828.15 | 0 |