NDR Auto Components Limited (NSE:NDRAUTO)
India
· Delayed Price · Currency is INR 777.35
+1.55 (0.20%)
Apr 29, 2026, 3:30 PM IST
NDR Auto Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 786.80 | 808.00 | 749.90 | 777.35 | 777.35 | 0.20% | 46,627 |
| Apr 28, 2026 | 737.60 | 810.00 | 737.55 | 775.80 | 775.80 | 5.18% | 84,978 |
| Apr 27, 2026 | 720.00 | 760.00 | 720.00 | 737.60 | 737.60 | 1.98% | 30,173 |
| Apr 24, 2026 | 735.10 | 757.95 | 720.50 | 723.25 | 723.25 | -2.60% | 10,241 |
| Apr 23, 2026 | 763.95 | 769.40 | 740.10 | 742.55 | 742.55 | -2.80% | 20,907 |
| Apr 22, 2026 | 768.80 | 794.55 | 753.35 | 763.95 | 763.95 | 1.29% | 44,511 |
| Apr 21, 2026 | 748.75 | 760.00 | 748.60 | 754.25 | 754.25 | 0.73% | 8,659 |
| Apr 20, 2026 | 750.10 | 760.00 | 740.60 | 748.75 | 748.75 | -0.76% | 14,078 |
| Apr 17, 2026 | 760.00 | 768.70 | 750.10 | 754.50 | 754.50 | -0.07% | 15,676 |
| Apr 16, 2026 | 759.35 | 768.55 | 745.00 | 755.00 | 755.00 | 0.27% | 13,496 |
| Apr 15, 2026 | 748.00 | 759.40 | 740.00 | 753.00 | 753.00 | 3.42% | 21,519 |
| Apr 13, 2026 | 725.60 | 735.30 | 702.00 | 728.10 | 728.10 | -0.77% | 21,807 |
| Apr 10, 2026 | 725.05 | 739.00 | 725.00 | 733.75 | 733.75 | 2.57% | 19,928 |
| Apr 9, 2026 | 716.60 | 739.40 | 708.00 | 715.35 | 715.35 | -0.17% | 33,858 |
| Apr 8, 2026 | 749.00 | 749.00 | 691.00 | 716.60 | 716.60 | 7.32% | 48,573 |
| Apr 7, 2026 | 673.50 | 683.70 | 661.00 | 667.70 | 667.70 | 0.23% | 17,299 |
| Apr 6, 2026 | 650.00 | 673.65 | 648.20 | 666.15 | 666.15 | 1.01% | 16,455 |
| Apr 2, 2026 | 654.20 | 668.45 | 631.00 | 659.50 | 659.50 | -0.70% | 11,276 |
| Apr 1, 2026 | 611.95 | 669.00 | 611.95 | 664.15 | 664.15 | 8.73% | 30,158 |
| Mar 30, 2026 | 643.10 | 652.90 | 605.05 | 610.80 | 610.80 | -6.45% | 36,004 |
| Mar 27, 2026 | 676.30 | 683.10 | 650.00 | 652.90 | 652.90 | -4.90% | 30,281 |
| Mar 25, 2026 | 670.70 | 704.70 | 665.40 | 686.55 | 686.55 | 2.88% | 24,714 |
| Mar 24, 2026 | 657.75 | 674.75 | 647.50 | 667.35 | 667.35 | 4.30% | 14,261 |
| Mar 23, 2026 | 667.95 | 676.35 | 635.00 | 639.85 | 639.85 | -6.12% | 33,299 |
| Mar 20, 2026 | 678.00 | 705.60 | 676.00 | 681.55 | 681.55 | 0.51% | 14,278 |
| Mar 19, 2026 | 702.60 | 702.60 | 670.00 | 678.10 | 678.10 | -3.84% | 14,231 |
| Mar 18, 2026 | 661.40 | 718.00 | 661.00 | 705.20 | 705.20 | 5.96% | 32,854 |
| Mar 17, 2026 | 641.55 | 669.00 | 641.50 | 665.55 | 665.55 | 2.53% | 16,402 |
| Mar 16, 2026 | 657.45 | 657.55 | 624.75 | 649.10 | 649.10 | -0.79% | 23,684 |
| Mar 13, 2026 | 695.70 | 695.70 | 650.10 | 654.30 | 654.30 | -5.48% | 47,560 |
| Mar 12, 2026 | 700.00 | 709.50 | 684.35 | 692.20 | 692.20 | -2.39% | 14,609 |
| Mar 11, 2026 | 720.80 | 742.00 | 703.00 | 709.15 | 709.15 | -1.62% | 15,264 |
| Mar 10, 2026 | 696.25 | 740.00 | 690.60 | 720.80 | 720.80 | 4.61% | 13,741 |
| Mar 9, 2026 | 698.00 | 698.00 | 672.65 | 689.05 | 689.05 | -3.90% | 15,734 |
| 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 |