NDR Auto Components Limited (NSE:NDRAUTO)
India
· Delayed Price · Currency is INR 698.50
+9.45 (1.37%)
Mar 10, 2026, 11:27 AM IST
NDR Auto Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 698.00 | 698.00 | 672.65 | 681.50 | - | -4.95% | 10,246 |
| Mar 6, 2026 | 703.00 | 720.25 | 693.00 | 717.00 | 717.00 | 1.96% | 15,781 |
| Mar 5, 2026 | 717.80 | 733.30 | 686.30 | 703.20 | 703.20 | -0.32% | 22,095 |
| Mar 4, 2026 | 732.80 | 732.80 | 700.40 | 705.45 | 705.45 | -3.73% | 16,140 |
| Mar 2, 2026 | 721.00 | 744.10 | 710.00 | 732.80 | 732.80 | -2.97% | 32,530 |
| Feb 27, 2026 | 764.55 | 764.80 | 750.80 | 755.25 | 755.25 | -1.22% | 6,526 |
| Feb 26, 2026 | 760.25 | 790.05 | 759.15 | 764.55 | 764.55 | 0.66% | 13,490 |
| Feb 25, 2026 | 775.00 | 775.95 | 755.00 | 759.50 | 759.50 | 0.18% | 12,799 |
| Feb 24, 2026 | 760.00 | 783.10 | 749.95 | 758.15 | 758.15 | -3.73% | 17,510 |
| Feb 23, 2026 | 782.95 | 798.00 | 778.30 | 787.55 | 787.55 | 0.92% | 12,554 |
| Feb 20, 2026 | 771.40 | 786.55 | 767.90 | 780.40 | 780.40 | -0.26% | 11,099 |
| Feb 19, 2026 | 794.35 | 812.00 | 778.00 | 782.40 | 782.40 | -2.70% | 17,181 |
| Feb 18, 2026 | 830.00 | 830.00 | 795.05 | 804.15 | 804.15 | -1.57% | 25,389 |
| Feb 17, 2026 | 770.00 | 855.00 | 769.05 | 817.00 | 817.00 | 6.05% | 146,468 |
| Feb 16, 2026 | 742.00 | 774.95 | 733.70 | 770.40 | 770.40 | 4.39% | 30,903 |
| Feb 13, 2026 | 764.20 | 764.20 | 735.00 | 738.00 | 738.00 | -3.43% | 14,163 |
| Feb 12, 2026 | 776.85 | 776.90 | 755.50 | 764.20 | 764.20 | -0.15% | 12,875 |
| Feb 11, 2026 | 792.70 | 793.00 | 755.60 | 765.35 | 765.35 | -3.58% | 33,223 |
| Feb 10, 2026 | 771.05 | 813.85 | 769.65 | 793.80 | 793.80 | 4.24% | 53,931 |
| Feb 9, 2026 | 735.00 | 768.50 | 712.55 | 761.50 | 761.50 | 5.66% | 48,335 |
| Feb 6, 2026 | 724.20 | 725.00 | 714.00 | 720.70 | 720.70 | -0.48% | 25,187 |
| Feb 5, 2026 | 730.20 | 738.70 | 715.60 | 724.20 | 724.20 | -1.09% | 40,561 |
| Feb 4, 2026 | 760.00 | 770.35 | 726.10 | 732.20 | 732.20 | -0.24% | 116,422 |
| Feb 3, 2026 | 700.00 | 783.00 | 690.00 | 733.95 | 733.95 | 9.85% | 212,530 |
| Feb 2, 2026 | 670.05 | 685.00 | 650.05 | 668.15 | 668.15 | -1.16% | 19,933 |
| Feb 1, 2026 | 680.30 | 694.90 | 667.00 | 676.00 | 676.00 | -1.25% | 8,288 |
| Jan 30, 2026 | 666.40 | 695.40 | 655.10 | 684.55 | 684.55 | 2.09% | 16,265 |
| Jan 29, 2026 | 672.00 | 684.00 | 660.20 | 670.55 | 670.55 | -1.19% | 13,590 |
| Jan 28, 2026 | 650.00 | 683.95 | 650.00 | 678.65 | 678.65 | 3.83% | 16,034 |
| Jan 27, 2026 | 684.90 | 684.90 | 648.40 | 653.60 | 653.60 | -3.04% | 25,328 |
| Jan 23, 2026 | 692.25 | 702.40 | 666.10 | 674.10 | 674.10 | -2.62% | 187,978 |
| Jan 22, 2026 | 685.60 | 698.95 | 677.65 | 692.25 | 692.25 | 1.73% | 48,888 |
| Jan 21, 2026 | 690.00 | 692.10 | 660.00 | 680.45 | 680.45 | -1.84% | 32,384 |
| Jan 20, 2026 | 710.00 | 713.00 | 685.15 | 693.20 | 693.20 | -2.93% | 30,215 |
| Jan 19, 2026 | 731.00 | 731.00 | 703.90 | 714.15 | 714.15 | -2.33% | 18,952 |
| Jan 16, 2026 | 738.95 | 740.95 | 725.00 | 731.15 | 731.15 | -1.06% | 18,509 |
| Jan 14, 2026 | 752.00 | 753.00 | 734.00 | 738.95 | 738.95 | -1.00% | 10,581 |
| Jan 13, 2026 | 755.50 | 764.70 | 738.30 | 746.40 | 746.40 | -1.20% | 11,654 |
| Jan 12, 2026 | 780.60 | 780.60 | 734.70 | 755.50 | 755.50 | -3.22% | 34,545 |
| Jan 9, 2026 | 803.50 | 805.00 | 773.00 | 780.60 | 780.60 | -2.07% | 18,068 |
| Jan 8, 2026 | 791.10 | 828.40 | 791.10 | 797.10 | 797.10 | 1.74% | 45,375 |
| Jan 7, 2026 | 794.95 | 803.40 | 773.25 | 783.45 | 783.45 | -1.74% | 27,164 |
| Jan 6, 2026 | 805.00 | 811.10 | 793.10 | 797.30 | 797.30 | -1.95% | 20,978 |
| Jan 5, 2026 | 827.00 | 827.00 | 803.40 | 813.15 | 813.15 | -1.06% | 17,057 |
| Jan 2, 2026 | 810.00 | 826.80 | 805.50 | 821.85 | 821.85 | 2.09% | 16,658 |
| Jan 1, 2026 | 820.00 | 823.25 | 796.10 | 805.00 | 805.00 | -3.39% | 44,930 |
| Dec 31, 2025 | 830.00 | 836.20 | 822.00 | 833.25 | 833.25 | 1.78% | 17,005 |
| Dec 30, 2025 | 811.40 | 825.00 | 804.80 | 818.65 | 818.65 | 0.92% | 8,025 |
| Dec 29, 2025 | 817.30 | 819.50 | 803.15 | 811.15 | 811.15 | -0.67% | 10,259 |
| Dec 26, 2025 | 827.05 | 827.90 | 811.00 | 816.65 | 816.65 | -1.26% | 7,405 |
| Dec 24, 2025 | 834.40 | 843.65 | 818.70 | 827.05 | 827.05 | -0.88% | 9,225 |
| Dec 23, 2025 | 853.80 | 855.00 | 830.25 | 834.40 | 834.40 | -0.81% | 10,514 |
| Dec 22, 2025 | 838.25 | 875.95 | 830.05 | 841.20 | 841.20 | 1.69% | 15,719 |
| Dec 19, 2025 | 813.65 | 838.50 | 805.00 | 827.25 | 827.25 | 1.67% | 12,758 |
| Dec 18, 2025 | 812.75 | 827.00 | 798.90 | 813.65 | 813.65 | 0.18% | 10,247 |
| Dec 17, 2025 | 828.00 | 850.00 | 805.50 | 812.15 | 812.15 | -1.66% | 33,424 |
| Dec 16, 2025 | 836.60 | 837.15 | 820.00 | 825.90 | 825.90 | -1.61% | 12,582 |
| Dec 15, 2025 | 815.15 | 854.40 | 808.00 | 839.40 | 839.40 | 2.46% | 52,215 |
| Dec 12, 2025 | 811.00 | 827.40 | 811.00 | 819.25 | 819.25 | 0.26% | 5,944 |
| Dec 11, 2025 | 814.85 | 834.00 | 804.00 | 817.10 | 817.10 | 0.17% | 12,718 |
| Dec 10, 2025 | 819.40 | 829.80 | 810.00 | 815.75 | 815.75 | -0.94% | 13,139 |
| Dec 9, 2025 | 796.00 | 827.95 | 782.10 | 823.50 | 823.50 | 2.94% | 24,679 |
| Dec 8, 2025 | 854.00 | 855.45 | 795.00 | 800.00 | 800.00 | -4.65% | 40,121 |
| Dec 5, 2025 | 850.00 | 855.00 | 835.00 | 839.05 | 839.05 | -1.54% | 9,614 |
| Dec 4, 2025 | 850.65 | 857.00 | 837.85 | 852.15 | 852.15 | 0.98% | 9,960 |
| Dec 3, 2025 | 870.60 | 900.00 | 831.40 | 843.90 | 843.90 | -2.10% | 30,524 |
| Dec 2, 2025 | 857.20 | 878.00 | 840.00 | 862.00 | 862.00 | 0.15% | 14,199 |
| Dec 1, 2025 | 852.00 | 889.00 | 852.00 | 860.75 | 860.75 | 0.66% | 25,129 |
| Nov 28, 2025 | 851.85 | 860.00 | 841.00 | 855.10 | 855.10 | 0.67% | 7,876 |
| Nov 27, 2025 | 859.50 | 880.60 | 845.00 | 849.45 | 849.45 | -0.89% | 23,648 |
| Nov 26, 2025 | 851.75 | 861.95 | 848.05 | 857.05 | 857.05 | 0.62% | 7,383 |
| Nov 25, 2025 | 835.55 | 860.00 | 833.15 | 851.75 | 851.75 | 1.94% | 16,714 |
| Nov 24, 2025 | 845.10 | 849.70 | 823.95 | 835.55 | 835.55 | -1.13% | 18,535 |
| Nov 21, 2025 | 854.00 | 861.85 | 840.00 | 845.10 | 845.10 | -1.99% | 16,271 |
| Nov 20, 2025 | 870.35 | 874.70 | 851.00 | 862.25 | 862.25 | -0.93% | 16,003 |
| Nov 19, 2025 | 853.05 | 874.65 | 850.20 | 870.35 | 870.35 | 1.38% | 22,905 |
| Nov 18, 2025 | 875.70 | 875.70 | 852.15 | 858.50 | 858.50 | -1.96% | 22,379 |
| Nov 17, 2025 | 892.80 | 902.30 | 866.90 | 875.70 | 875.70 | -1.63% | 28,071 |
| Nov 14, 2025 | 891.00 | 903.25 | 886.50 | 890.25 | 890.25 | -0.66% | 12,657 |
| Nov 13, 2025 | 924.95 | 924.95 | 892.00 | 896.15 | 896.15 | -2.59% | 34,122 |
| Nov 12, 2025 | 918.30 | 946.70 | 915.15 | 919.95 | 919.95 | 0.18% | 23,726 |
| Nov 11, 2025 | 899.35 | 928.00 | 890.00 | 918.30 | 918.30 | 3.63% | 43,167 |
| Nov 10, 2025 | 925.00 | 945.00 | 882.00 | 886.10 | 886.10 | -7.33% | 93,248 |
| Nov 7, 2025 | 977.45 | 977.45 | 948.00 | 956.15 | 956.15 | -2.81% | 35,000 |
| Nov 6, 2025 | 956.00 | 1,052.00 | 950.00 | 983.80 | 983.80 | 1.72% | 317,454 |
| Nov 4, 2025 | 959.30 | 972.80 | 952.00 | 967.20 | 967.20 | 1.22% | 10,742 |
| Nov 3, 2025 | 962.80 | 982.95 | 951.25 | 955.50 | 955.50 | -1.25% | 9,107 |
| Oct 31, 2025 | 971.90 | 971.90 | 944.90 | 967.60 | 967.60 | 0.06% | 9,991 |
| Oct 30, 2025 | 959.00 | 974.40 | 958.50 | 967.00 | 967.00 | 0.08% | 5,990 |
| Oct 29, 2025 | 968.90 | 973.30 | 960.60 | 966.20 | 966.20 | 0.48% | 8,179 |
| Oct 28, 2025 | 985.00 | 985.40 | 957.60 | 961.60 | 961.60 | -1.40% | 15,426 |
| Oct 27, 2025 | 963.50 | 980.00 | 958.00 | 975.30 | 975.30 | 1.22% | 13,817 |
| Oct 24, 2025 | 984.10 | 988.80 | 961.20 | 963.50 | 963.50 | -1.70% | 10,460 |
| Oct 23, 2025 | 988.60 | 997.80 | 976.00 | 980.20 | 980.20 | -0.20% | 12,404 |
| Oct 21, 2025 | 999.80 | 999.80 | 974.40 | 982.20 | 982.20 | -0.64% | 5,424 |
| Oct 20, 2025 | 963.80 | 994.20 | 952.20 | 988.50 | 988.50 | 3.08% | 21,615 |
| Oct 17, 2025 | 979.50 | 983.40 | 945.20 | 959.00 | 959.00 | -1.69% | 37,101 |
| Oct 16, 2025 | 970.00 | 997.00 | 968.80 | 975.50 | 975.50 | 0.33% | 19,385 |
| Oct 15, 2025 | 960.00 | 988.00 | 959.00 | 972.30 | 972.30 | 1.22% | 18,300 |
| Oct 14, 2025 | 973.20 | 998.00 | 952.20 | 960.60 | 960.60 | -2.77% | 26,787 |