National Securities Depository Limited (BOM:544467)
India
· Delayed Price · Currency is INR 870.15
-19.10 (-2.15%)
At close: Mar 9, 2026
BOM:544467 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 876.20 | 879.00 | 868.10 | 870.15 | 870.15 | -2.15% | 592,064 |
| Mar 6, 2026 | 890.00 | 896.00 | 882.00 | 889.25 | 889.25 | -0.16% | 350,113 |
| Mar 5, 2026 | 890.00 | 898.00 | 885.00 | 890.65 | 890.65 | 0.73% | 385,812 |
| Mar 4, 2026 | 889.00 | 894.20 | 874.00 | 884.20 | 884.20 | -1.49% | 673,157 |
| Mar 2, 2026 | 880.10 | 899.90 | 872.00 | 897.55 | 897.55 | -2.10% | 817,712 |
| Feb 27, 2026 | 920.40 | 925.00 | 895.20 | 916.80 | 916.80 | -0.40% | 1,580,488 |
| Feb 26, 2026 | 919.55 | 931.15 | 919.00 | 920.45 | 920.45 | 0.10% | 248,471 |
| Feb 25, 2026 | 916.00 | 926.00 | 916.00 | 919.55 | 919.55 | 0.50% | 261,786 |
| Feb 24, 2026 | 917.00 | 918.80 | 909.90 | 915.00 | 915.00 | -0.47% | 406,517 |
| Feb 23, 2026 | 927.00 | 930.00 | 918.00 | 919.30 | 919.30 | -0.44% | 333,744 |
| Feb 20, 2026 | 927.70 | 934.00 | 921.80 | 923.35 | 923.35 | -0.47% | 348,386 |
| Feb 19, 2026 | 938.00 | 943.00 | 925.00 | 927.70 | 927.70 | -0.28% | 440,578 |
| Feb 18, 2026 | 936.70 | 938.00 | 927.70 | 930.35 | 930.35 | 0.06% | 512,164 |
| Feb 17, 2026 | 941.80 | 959.00 | 927.00 | 929.80 | 929.80 | -1.27% | 805,670 |
| Feb 16, 2026 | 951.70 | 952.00 | 940.00 | 941.80 | 941.80 | -1.32% | 443,279 |
| Feb 13, 2026 | 969.80 | 970.25 | 949.00 | 954.40 | 954.40 | -1.78% | 489,548 |
| Feb 12, 2026 | 976.00 | 980.15 | 970.00 | 971.70 | 971.70 | -0.29% | 406,471 |
| Feb 11, 2026 | 1,003.95 | 1,013.95 | 972.50 | 974.55 | 974.55 | -2.43% | 802,863 |
| Feb 10, 2026 | 972.40 | 1,018.00 | 972.05 | 998.85 | 998.85 | 3.17% | 1,264,012 |
| Feb 9, 2026 | 975.00 | 979.00 | 967.00 | 968.15 | 968.15 | -0.11% | 475,787 |
| Feb 6, 2026 | 975.00 | 975.00 | 960.00 | 969.25 | 969.25 | -1.04% | 373,033 |
| Feb 5, 2026 | 994.00 | 994.00 | 976.45 | 979.40 | 979.40 | -1.74% | 276,114 |
| Feb 4, 2026 | 994.70 | 999.00 | 985.00 | 996.70 | 996.70 | 0.13% | 306,956 |
| Feb 3, 2026 | 998.00 | 1,008.00 | 977.00 | 995.40 | 995.40 | 4.52% | 643,935 |
| Feb 2, 2026 | 962.80 | 962.80 | 946.00 | 952.35 | 952.35 | -1.15% | 398,375 |
| Feb 1, 2026 | 979.10 | 983.80 | 950.00 | 963.45 | 963.45 | -1.60% | 613,120 |
| Jan 30, 2026 | 979.00 | 991.00 | 973.05 | 979.10 | 979.10 | -0.09% | 364,423 |
| Jan 29, 2026 | 980.00 | 989.00 | 970.20 | 979.95 | 979.95 | -3.15% | 869,165 |
| Jan 28, 2026 | 986.00 | 1,024.00 | 986.00 | 1,011.85 | 1,011.85 | 2.65% | 548,248 |
| Jan 27, 2026 | 996.95 | 1,000.90 | 983.00 | 985.75 | 985.75 | -0.50% | 355,625 |
| Jan 23, 2026 | 999.95 | 1,009.00 | 990.00 | 990.70 | 990.70 | -0.89% | 314,521 |
| Jan 22, 2026 | 1,010.00 | 1,024.00 | 998.50 | 999.55 | 999.55 | -0.03% | 396,187 |
| Jan 21, 2026 | 999.00 | 1,002.00 | 980.05 | 999.80 | 999.80 | -0.03% | 547,438 |
| Jan 20, 2026 | 1,011.00 | 1,013.70 | 999.10 | 1,000.15 | 1,000.15 | -1.38% | 456,559 |
| Jan 19, 2026 | 1,020.00 | 1,023.95 | 1,010.95 | 1,014.15 | 1,014.15 | -1.25% | 311,558 |
| Jan 16, 2026 | 1,027.75 | 1,041.50 | 1,021.10 | 1,026.95 | 1,026.95 | -0.08% | 333,922 |
| Jan 14, 2026 | 1,032.95 | 1,041.50 | 1,025.25 | 1,027.75 | 1,027.75 | -0.71% | 240,476 |
| Jan 13, 2026 | 1,030.95 | 1,047.00 | 1,030.00 | 1,035.15 | 1,035.15 | 0.41% | 260,289 |
| Jan 12, 2026 | 1,039.25 | 1,045.00 | 1,009.00 | 1,030.95 | 1,030.95 | -0.80% | 556,083 |
| Jan 9, 2026 | 1,050.00 | 1,055.00 | 1,035.00 | 1,039.25 | 1,039.25 | -1.12% | 321,972 |
| Jan 8, 2026 | 1,062.00 | 1,062.00 | 1,050.00 | 1,051.00 | 1,051.00 | -1.14% | 239,652 |
| Jan 7, 2026 | 1,060.00 | 1,068.00 | 1,058.00 | 1,063.10 | 1,063.10 | 0.03% | 205,215 |
| Jan 6, 2026 | 1,063.00 | 1,075.00 | 1,060.00 | 1,062.80 | 1,062.80 | -0.26% | 199,288 |
| Jan 5, 2026 | 1,075.00 | 1,078.00 | 1,064.00 | 1,065.60 | 1,065.60 | -0.90% | 258,885 |
| Jan 2, 2026 | 1,061.50 | 1,081.00 | 1,060.55 | 1,075.25 | 1,075.25 | 1.39% | 391,503 |
| Jan 1, 2026 | 1,063.00 | 1,066.70 | 1,057.00 | 1,060.55 | 1,060.55 | -0.24% | 168,255 |
| Dec 31, 2025 | 1,054.00 | 1,066.00 | 1,054.00 | 1,063.15 | 1,063.15 | 1.02% | 234,118 |
| Dec 30, 2025 | 1,056.00 | 1,059.60 | 1,050.00 | 1,052.40 | 1,052.40 | -0.49% | 220,267 |
| Dec 29, 2025 | 1,068.00 | 1,074.45 | 1,055.00 | 1,057.55 | 1,057.55 | -1.42% | 294,150 |
| Dec 26, 2025 | 1,067.50 | 1,078.00 | 1,065.00 | 1,072.75 | 1,072.75 | -0.04% | 299,273 |
| Dec 24, 2025 | 1,081.90 | 1,084.00 | 1,072.00 | 1,073.20 | 1,073.20 | -0.76% | 240,087 |
| Dec 23, 2025 | 1,066.20 | 1,084.90 | 1,065.45 | 1,081.40 | 1,081.40 | 1.52% | 448,787 |
| Dec 22, 2025 | 1,050.00 | 1,067.70 | 1,050.00 | 1,065.20 | 1,065.20 | 2.00% | 484,636 |
| Dec 19, 2025 | 1,051.00 | 1,055.80 | 1,043.00 | 1,044.30 | 1,044.30 | -0.35% | 366,438 |
| Dec 18, 2025 | 1,050.00 | 1,058.00 | 1,044.00 | 1,048.00 | 1,048.00 | -0.33% | 300,257 |
| Dec 17, 2025 | 1,055.00 | 1,065.00 | 1,050.00 | 1,051.50 | 1,051.50 | -0.45% | 259,485 |
| Dec 16, 2025 | 1,065.10 | 1,069.85 | 1,054.00 | 1,056.30 | 1,056.30 | -1.38% | 303,290 |
| Dec 15, 2025 | 1,079.90 | 1,080.30 | 1,068.00 | 1,071.10 | 1,071.10 | -0.81% | 257,721 |
| Dec 12, 2025 | 1,073.00 | 1,082.00 | 1,071.10 | 1,079.90 | 1,079.90 | 1.26% | 386,340 |
| Dec 11, 2025 | 1,061.00 | 1,078.80 | 1,061.00 | 1,066.50 | 1,066.50 | 0.56% | 375,496 |
| Dec 10, 2025 | 1,064.00 | 1,075.00 | 1,051.20 | 1,060.60 | 1,060.60 | -0.53% | 424,687 |
| Dec 9, 2025 | 1,049.00 | 1,073.00 | 1,041.00 | 1,066.30 | 1,066.30 | 1.10% | 527,475 |
| Dec 8, 2025 | 1,064.00 | 1,083.65 | 1,051.00 | 1,054.75 | 1,054.75 | -1.09% | 587,522 |
| Dec 5, 2025 | 1,072.00 | 1,073.85 | 1,065.00 | 1,066.35 | 1,066.35 | -0.81% | 482,907 |
| Dec 4, 2025 | 1,077.85 | 1,085.00 | 1,069.00 | 1,075.10 | 1,075.10 | -0.41% | 445,369 |
| Dec 3, 2025 | 1,090.00 | 1,100.00 | 1,077.00 | 1,079.50 | 1,079.50 | -0.96% | 396,162 |
| Dec 2, 2025 | 1,092.75 | 1,098.00 | 1,088.05 | 1,090.00 | 1,090.00 | -0.55% | 413,561 |
| Dec 1, 2025 | 1,115.60 | 1,127.10 | 1,093.70 | 1,096.00 | 1,096.00 | -1.75% | 829,654 |
| Nov 28, 2025 | 1,120.00 | 1,122.70 | 1,109.70 | 1,115.50 | 1,115.50 | -0.74% | 383,961 |
| Nov 27, 2025 | 1,138.70 | 1,139.00 | 1,115.00 | 1,123.80 | 1,123.80 | -0.74% | 420,382 |
| Nov 26, 2025 | 1,121.00 | 1,154.00 | 1,120.00 | 1,132.15 | 1,132.15 | 1.26% | 424,333 |
| Nov 25, 2025 | 1,106.95 | 1,121.00 | 1,106.50 | 1,118.10 | 1,118.10 | 1.17% | 355,793 |
| Nov 24, 2025 | 1,138.40 | 1,149.10 | 1,100.00 | 1,105.20 | 1,105.20 | -2.75% | 520,794 |
| Nov 21, 2025 | 1,147.50 | 1,152.40 | 1,135.00 | 1,136.50 | 1,136.50 | -1.51% | 368,649 |
| Nov 20, 2025 | 1,138.00 | 1,159.65 | 1,138.00 | 1,153.95 | 1,153.95 | 1.51% | 736,846 |
| Nov 19, 2025 | 1,144.90 | 1,148.90 | 1,135.00 | 1,136.75 | 1,136.75 | -1.14% | 575,098 |
| Nov 18, 2025 | 1,152.50 | 1,165.75 | 1,143.00 | 1,149.90 | 1,149.90 | -0.16% | 762,555 |
| Nov 17, 2025 | 1,143.00 | 1,164.50 | 1,141.00 | 1,151.70 | 1,151.70 | 1.06% | 1,098,964 |
| Nov 14, 2025 | 1,180.00 | 1,180.00 | 1,134.00 | 1,139.65 | 1,139.65 | -0.66% | 2,228,541 |
| Nov 13, 2025 | 1,130.00 | 1,174.50 | 1,128.10 | 1,147.25 | 1,147.25 | 2.16% | 3,009,160 |
| Nov 12, 2025 | 1,063.30 | 1,133.00 | 1,063.30 | 1,122.95 | 1,122.95 | 5.91% | 3,164,105 |
| Nov 11, 2025 | 1,063.40 | 1,067.00 | 1,055.40 | 1,060.25 | 1,060.25 | -0.30% | 695,296 |
| Nov 10, 2025 | 1,074.90 | 1,080.25 | 1,060.00 | 1,063.40 | 1,063.40 | -0.58% | 932,356 |
| Nov 7, 2025 | 1,051.00 | 1,081.80 | 1,037.00 | 1,069.60 | 1,069.60 | 1.12% | 1,890,404 |
| Nov 6, 2025 | 1,104.00 | 1,107.95 | 1,052.00 | 1,057.80 | 1,057.80 | -4.18% | 1,623,815 |
| Nov 4, 2025 | 1,126.00 | 1,135.50 | 1,101.00 | 1,103.95 | 1,103.95 | -1.94% | 1,028,025 |
| Nov 3, 2025 | 1,153.00 | 1,157.40 | 1,120.00 | 1,125.75 | 1,125.75 | -2.83% | 1,442,298 |
| Oct 31, 2025 | 1,173.70 | 1,181.70 | 1,156.00 | 1,158.55 | 1,158.55 | -1.16% | 469,295 |
| Oct 30, 2025 | 1,154.40 | 1,198.00 | 1,151.50 | 1,172.20 | 1,172.20 | 1.45% | 1,289,208 |
| Oct 29, 2025 | 1,157.00 | 1,159.90 | 1,151.50 | 1,155.50 | 1,155.50 | -0.41% | 406,010 |
| Oct 28, 2025 | 1,167.00 | 1,170.70 | 1,156.40 | 1,160.25 | 1,160.25 | -0.29% | 327,521 |
| Oct 27, 2025 | 1,167.00 | 1,175.00 | 1,162.00 | 1,163.60 | 1,163.60 | -0.24% | 388,333 |
| Oct 24, 2025 | 1,174.00 | 1,174.30 | 1,164.00 | 1,166.40 | 1,166.40 | -0.68% | 342,039 |
| Oct 23, 2025 | 1,186.00 | 1,192.00 | 1,172.05 | 1,174.40 | 1,174.40 | -0.82% | 431,473 |
| Oct 21, 2025 | 1,178.00 | 1,187.00 | 1,175.20 | 1,184.15 | 1,184.15 | 1.16% | 369,477 |
| Oct 20, 2025 | 1,180.00 | 1,183.70 | 1,168.00 | 1,170.55 | 1,170.55 | -0.04% | 389,760 |
| Oct 17, 2025 | 1,172.30 | 1,184.90 | 1,168.00 | 1,171.05 | 1,171.05 | -0.11% | 551,413 |
| Oct 16, 2025 | 1,157.00 | 1,185.00 | 1,155.85 | 1,172.30 | 1,172.30 | 1.56% | 1,022,071 |
| Oct 15, 2025 | 1,153.20 | 1,161.70 | 1,150.10 | 1,154.30 | 1,154.30 | 0.10% | 632,982 |
| Oct 14, 2025 | 1,172.00 | 1,192.00 | 1,151.50 | 1,153.20 | 1,153.20 | -1.58% | 1,196,295 |