NDA Securities Limited (BOM:511535)
India
· Delayed Price · Currency is INR 35.88
+1.28 (3.70%)
At close: Mar 9, 2026
NDA Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.60 | 35.98 | 34.60 | 35.88 | 35.88 | 3.70% | 706 |
| Mar 6, 2026 | 36.00 | 36.00 | 34.55 | 34.60 | 34.60 | -4.81% | 2,019 |
| Mar 5, 2026 | 34.07 | 36.39 | 33.08 | 36.35 | 36.35 | 4.54% | 9,615 |
| Mar 4, 2026 | 35.85 | 35.85 | 34.77 | 34.77 | 34.77 | -4.97% | 2,939 |
| Mar 2, 2026 | 37.48 | 37.48 | 36.34 | 36.59 | 36.59 | -4.34% | 4,668 |
| Feb 27, 2026 | 38.50 | 38.50 | 38.25 | 38.25 | 38.25 | -0.65% | 385 |
| Feb 26, 2026 | 40.25 | 40.55 | 38.50 | 38.50 | 38.50 | -9.98% | 17,612 |
| Feb 25, 2026 | 48.00 | 48.15 | 42.57 | 42.77 | 42.77 | -9.58% | 9,542 |
| Feb 24, 2026 | 48.99 | 50.79 | 44.25 | 47.30 | 47.30 | 0.17% | 111,309 |
| Feb 23, 2026 | 47.22 | 47.22 | 44.68 | 47.22 | 47.22 | 9.99% | 117,358 |
| Feb 20, 2026 | 36.00 | 42.93 | 36.00 | 42.93 | 42.93 | 19.98% | 130,347 |
| Feb 19, 2026 | 39.00 | 39.00 | 32.80 | 35.78 | 35.78 | 1.02% | 3,407 |
| Feb 18, 2026 | 35.99 | 36.00 | 33.60 | 35.42 | 35.42 | 1.29% | 7,184 |
| Feb 17, 2026 | 37.00 | 37.00 | 33.70 | 34.97 | 34.97 | 5.46% | 4,264 |
| Feb 16, 2026 | 30.20 | 34.99 | 30.20 | 33.16 | 33.16 | 9.55% | 18,029 |
| Feb 13, 2026 | 28.67 | 33.78 | 27.40 | 30.27 | 30.27 | 3.49% | 9,395 |
| Feb 12, 2026 | 29.60 | 29.60 | 29.25 | 29.25 | 29.25 | -0.71% | 60 |
| Feb 11, 2026 | 30.37 | 30.37 | 27.91 | 29.46 | 29.46 | -1.01% | 456 |
| Feb 10, 2026 | 29.99 | 29.99 | 27.88 | 29.76 | 29.76 | 3.87% | 1,576 |
| Feb 9, 2026 | 27.00 | 29.99 | 27.00 | 28.65 | 28.65 | -1.48% | 2,247 |
| Feb 6, 2026 | 25.50 | 31.35 | 25.50 | 29.08 | 29.08 | -0.03% | 261 |
| Feb 5, 2026 | 28.47 | 29.99 | 28.36 | 29.09 | 29.09 | 0.14% | 4,631 |
| Feb 4, 2026 | 29.19 | 29.19 | 29.00 | 29.05 | 29.05 | -0.48% | 623 |
| Feb 3, 2026 | 29.67 | 30.95 | 29.11 | 29.19 | 29.19 | 0.41% | 348 |
| Feb 2, 2026 | 29.97 | 29.97 | 29.00 | 29.07 | 29.07 | -3.00% | 770 |
| Feb 1, 2026 | 35.97 | 35.97 | 29.91 | 29.97 | 29.97 | -1.93% | 1,519 |
| Jan 30, 2026 | 28.50 | 32.70 | 28.50 | 30.56 | 30.56 | 8.06% | 820 |
| Jan 29, 2026 | 30.25 | 31.80 | 26.71 | 28.28 | 28.28 | -6.51% | 17,245 |
| Jan 28, 2026 | 30.01 | 32.98 | 29.02 | 30.25 | 30.25 | -3.32% | 4,136 |
| Jan 27, 2026 | 29.00 | 32.69 | 29.00 | 31.29 | 31.29 | 4.02% | 1,011 |
| Jan 23, 2026 | 29.50 | 30.98 | 28.57 | 30.08 | 30.08 | -1.05% | 5,111 |
| Jan 22, 2026 | 33.69 | 33.69 | 28.30 | 30.40 | 30.40 | 0.20% | 9,886 |
| Jan 21, 2026 | 29.10 | 31.40 | 26.02 | 30.34 | 30.34 | 2.19% | 7,374 |
| Jan 20, 2026 | 30.28 | 33.50 | 28.22 | 29.69 | 29.69 | -2.24% | 8,745 |
| Jan 19, 2026 | 32.26 | 32.26 | 30.11 | 30.37 | 30.37 | -5.86% | 16,565 |
| Jan 16, 2026 | 31.00 | 35.80 | 31.00 | 32.26 | 32.26 | -6.03% | 4,824 |
| Jan 14, 2026 | 35.75 | 36.47 | 32.40 | 34.33 | 34.33 | -1.24% | 5,285 |
| Jan 13, 2026 | 32.00 | 35.80 | 30.61 | 34.76 | 34.76 | 6.04% | 13,408 |
| Jan 12, 2026 | 34.50 | 34.50 | 32.74 | 32.78 | 32.78 | -0.64% | 2,091 |
| Jan 9, 2026 | 33.89 | 33.89 | 31.85 | 32.99 | 32.99 | 2.07% | 1,136 |
| Jan 8, 2026 | 34.85 | 34.85 | 32.31 | 32.32 | 32.32 | -2.65% | 3,068 |
| Jan 7, 2026 | 35.89 | 35.89 | 32.09 | 33.20 | 33.20 | -2.67% | 2,652 |
| Jan 6, 2026 | 34.21 | 36.04 | 32.26 | 34.11 | 34.11 | -2.40% | 4,371 |
| Jan 5, 2026 | 35.50 | 37.00 | 32.81 | 34.95 | 34.95 | 2.58% | 3,677 |
| Jan 2, 2026 | 33.11 | 34.30 | 32.00 | 34.07 | 34.07 | 6.10% | 7,964 |
| Jan 1, 2026 | 34.28 | 34.28 | 32.04 | 32.11 | 32.11 | -3.75% | 1,211 |
| Dec 31, 2025 | 33.35 | 33.96 | 33.35 | 33.36 | 33.36 | 0.03% | 1,536 |
| Dec 30, 2025 | 32.45 | 33.75 | 32.45 | 33.35 | 33.35 | 2.77% | 1,132 |
| Dec 29, 2025 | 33.75 | 33.98 | 32.00 | 32.45 | 32.45 | -3.99% | 5,334 |
| Dec 26, 2025 | 33.52 | 35.00 | 32.33 | 33.80 | 33.80 | -1.63% | 16,467 |
| Dec 24, 2025 | 37.79 | 37.79 | 34.00 | 34.36 | 34.36 | -7.16% | 19,795 |
| Dec 23, 2025 | 40.00 | 40.68 | 36.47 | 37.01 | 37.01 | -9.93% | 40,322 |
| Dec 22, 2025 | 43.36 | 43.36 | 37.94 | 41.09 | 41.09 | 13.70% | 295,014 |
| Dec 19, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 19.99% | 13,962 |
| Dec 18, 2025 | 26.99 | 30.12 | 26.85 | 30.12 | 30.12 | 20.00% | 5,461 |
| Dec 17, 2025 | 27.60 | 28.89 | 24.30 | 25.10 | 25.10 | -13.45% | 12,712 |
| Dec 16, 2025 | 29.70 | 29.70 | 29.00 | 29.00 | 29.00 | -2.36% | 44 |
| Dec 15, 2025 | 29.21 | 29.75 | 26.76 | 29.70 | 29.70 | 3.70% | 642 |
| Dec 12, 2025 | 28.84 | 28.84 | 26.23 | 28.64 | 28.64 | 1.63% | 3,274 |
| Dec 11, 2025 | 31.45 | 31.45 | 28.00 | 28.18 | 28.18 | -10.51% | 10,945 |
| Dec 10, 2025 | 31.90 | 31.90 | 31.49 | 31.49 | 31.49 | -1.29% | 35 |
| Dec 9, 2025 | 34.90 | 34.90 | 29.15 | 31.90 | 31.90 | 2.94% | 210 |
| Dec 8, 2025 | 31.30 | 31.61 | 30.00 | 30.99 | 30.99 | 3.30% | 2,105 |
| Dec 5, 2025 | 30.50 | 34.95 | 30.00 | 30.00 | 30.00 | 0.67% | 1,419 |
| Dec 4, 2025 | 30.50 | 30.50 | 29.80 | 29.80 | 29.80 | -2.30% | 414 |
| Dec 3, 2025 | 31.00 | 31.00 | 30.50 | 30.50 | 30.50 | 0.76% | 2,509 |
| Dec 2, 2025 | 31.78 | 31.78 | 30.02 | 30.27 | 30.27 | -2.39% | 13,467 |
| Dec 1, 2025 | 33.48 | 34.89 | 31.01 | 31.01 | 31.01 | -9.22% | 10,702 |
| Nov 28, 2025 | 35.30 | 35.33 | 32.91 | 34.16 | 34.16 | -3.31% | 5,657 |
| Nov 27, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - | 20 |
| Nov 26, 2025 | 36.60 | 38.94 | 35.21 | 35.33 | 35.33 | -3.47% | 866 |
| Nov 25, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.41% | 876 |
| Nov 24, 2025 | 33.66 | 36.99 | 32.02 | 36.75 | 36.75 | 11.36% | 1,774 |
| Nov 21, 2025 | 34.12 | 34.99 | 33.00 | 33.00 | 33.00 | -3.28% | 4,535 |
| Nov 20, 2025 | 36.99 | 36.99 | 34.00 | 34.12 | 34.12 | -5.72% | 3,069 |
| Nov 19, 2025 | 36.50 | 36.50 | 34.18 | 36.19 | 36.19 | -0.85% | 993 |
| Nov 18, 2025 | 38.20 | 38.20 | 34.05 | 36.50 | 36.50 | -4.45% | 1,081 |
| Nov 17, 2025 | 38.80 | 38.80 | 35.36 | 38.20 | 38.20 | 1.33% | 730 |
| Nov 14, 2025 | 37.85 | 38.80 | 37.00 | 37.70 | 37.70 | -0.40% | 1,049 |
| Nov 13, 2025 | 38.00 | 38.00 | 37.85 | 37.85 | 37.85 | -0.11% | 49 |
| Nov 12, 2025 | 35.90 | 37.90 | 35.90 | 37.89 | 37.89 | 2.49% | 679 |
| Nov 11, 2025 | 37.10 | 37.10 | 36.97 | 36.97 | 36.97 | -0.35% | 15 |
| Nov 10, 2025 | 35.25 | 37.89 | 35.25 | 37.10 | 37.10 | 5.25% | 625 |
| Nov 7, 2025 | 35.85 | 36.27 | 35.25 | 35.25 | 35.25 | -1.87% | 3,389 |
| Nov 6, 2025 | 37.00 | 37.00 | 34.66 | 35.92 | 35.92 | -3.80% | 2,445 |
| Nov 4, 2025 | 36.17 | 38.57 | 35.51 | 37.34 | 37.34 | -3.99% | 5,343 |
| Nov 3, 2025 | 40.00 | 40.00 | 36.00 | 38.89 | 38.89 | -1.04% | 16,297 |
| Oct 31, 2025 | 37.01 | 39.50 | 35.11 | 39.30 | 39.30 | 6.42% | 3,633 |
| Oct 30, 2025 | 34.80 | 37.97 | 34.80 | 36.93 | 36.93 | -1.70% | 2,516 |
| Oct 29, 2025 | 38.79 | 38.79 | 37.00 | 37.57 | 37.57 | 5.44% | 180 |
| Oct 28, 2025 | 37.90 | 37.90 | 33.45 | 35.63 | 35.63 | 0.62% | 1,331 |
| Oct 27, 2025 | 36.30 | 37.78 | 34.05 | 35.41 | 35.41 | -2.42% | 2,731 |
| Oct 24, 2025 | 36.33 | 38.69 | 35.50 | 36.29 | 36.29 | -0.11% | 1,928 |
| Oct 23, 2025 | 39.00 | 40.00 | 36.00 | 36.33 | 36.33 | -8.95% | 4,187 |
| Oct 21, 2025 | 35.68 | 41.04 | 35.68 | 39.90 | 39.90 | 8.48% | 511 |
| Oct 20, 2025 | 37.40 | 39.10 | 36.05 | 36.78 | 36.78 | -1.37% | 2,010 |
| Oct 17, 2025 | 37.21 | 43.90 | 36.25 | 37.29 | 37.29 | -1.79% | 471 |
| Oct 16, 2025 | 37.61 | 39.54 | 35.20 | 37.97 | 37.97 | 0.96% | 949 |
| Oct 15, 2025 | 38.25 | 38.25 | 36.51 | 37.61 | 37.61 | 3.10% | 100 |
| Oct 14, 2025 | 42.80 | 42.80 | 35.31 | 36.48 | 36.48 | -3.24% | 3,096 |