NSE - Delayed Quote INR
NDR Auto Components Limited (NDRAUTO.NS)
651.05
-22.25
(-3.30%)
At close: 3:29:58 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 693.25 | 716.60 | 645.00 | 651.05 | 651.05 | 17,348 |
| Apr 24, 2025 | 695.00 | 698.50 | 670.60 | 673.30 | 673.30 | 10,220 |
| Apr 23, 2025 | 686.00 | 696.95 | 684.10 | 689.30 | 689.30 | 7,362 |
| Apr 22, 2025 | 692.90 | 700.50 | 685.00 | 686.85 | 686.85 | 12,050 |
| Apr 21, 2025 | 700.60 | 717.85 | 693.05 | 701.75 | 701.75 | 15,687 |
| Apr 17, 2025 | 689.00 | 699.95 | 676.20 | 692.80 | 692.80 | 17,142 |
| Apr 16, 2025 | 685.35 | 691.10 | 673.75 | 682.10 | 682.10 | 7,966 |
| Apr 15, 2025 | 663.85 | 688.50 | 663.15 | 685.35 | 685.35 | 22,955 |
| Apr 11, 2025 | 651.00 | 676.70 | 651.00 | 657.90 | 657.90 | 7,655 |
| Apr 9, 2025 | 644.15 | 660.40 | 632.95 | 641.40 | 641.40 | 7,568 |
| Apr 8, 2025 | 655.50 | 689.05 | 637.50 | 644.15 | 644.15 | 16,595 |
| Apr 7, 2025 | 572.85 | 670.00 | 572.85 | 644.50 | 644.50 | 25,446 |
| Apr 4, 2025 | 690.55 | 702.05 | 664.10 | 679.40 | 679.40 | 15,248 |
| Apr 3, 2025 | 676.65 | 708.35 | 676.40 | 701.05 | 701.05 | 14,524 |
| Apr 2, 2025 | 680.70 | 686.95 | 664.10 | 676.65 | 676.65 | 6,099 |
| Apr 1, 2025 | 685.45 | 699.95 | 670.00 | 680.70 | 680.70 | 12,147 |
| Mar 28, 2025 | 698.85 | 730.45 | 676.95 | 679.95 | 679.95 | 23,375 |
| Mar 27, 2025 | 691.00 | 710.00 | 672.70 | 688.50 | 688.50 | 35,639 |
| Mar 26, 2025 | 721.00 | 732.70 | 699.65 | 704.50 | 704.50 | 15,874 |
| Mar 25, 2025 | 772.00 | 776.20 | 713.50 | 718.25 | 718.25 | 39,412 |
| Mar 24, 2025 | 774.95 | 793.40 | 760.05 | 769.45 | 769.45 | 31,206 |
| Mar 21, 2025 | 762.35 | 773.95 | 753.05 | 768.20 | 768.20 | 16,380 |
| Mar 20, 2025 | 764.20 | 793.90 | 751.65 | 762.40 | 762.40 | 21,903 |
| Mar 19, 2025 | 744.40 | 774.60 | 731.20 | 768.80 | 768.80 | 35,651 |
| Mar 18, 2025 | 700.85 | 700.85 | 700.85 | 700.85 | 700.85 | - |
| Mar 17, 2025 | 690.70 | 729.95 | 682.55 | 700.85 | 700.85 | 29,063 |
| Mar 13, 2025 | 667.20 | 704.50 | 667.20 | 699.70 | 699.70 | 19,949 |
| Mar 12, 2025 | 668.05 | 687.40 | 662.05 | 677.35 | 677.35 | 16,265 |
| Mar 11, 2025 | 616.90 | 689.00 | 597.00 | 678.20 | 678.20 | 31,767 |
| Mar 10, 2025 | 613.45 | 638.10 | 613.45 | 624.75 | 624.75 | 15,411 |
| Mar 7, 2025 | 603.25 | 622.85 | 601.15 | 617.15 | 617.15 | 14,693 |
| Mar 6, 2025 | 603.80 | 620.00 | 575.05 | 603.25 | 603.25 | 30,924 |
| Mar 5, 2025 | 573.70 | 611.00 | 573.70 | 594.90 | 594.90 | 22,712 |
| Mar 4, 2025 | 560.00 | 582.70 | 552.05 | 574.50 | 574.50 | 14,916 |
| Mar 3, 2025 | 607.20 | 637.95 | 551.00 | 559.35 | 559.35 | 58,987 |
| Feb 28, 2025 | 642.45 | 642.45 | 595.75 | 605.70 | 605.70 | 21,892 |
| Feb 27, 2025 | 660.25 | 669.75 | 635.00 | 640.55 | 640.55 | 14,678 |
| Feb 25, 2025 | 662.60 | 683.90 | 650.50 | 660.25 | 660.25 | 10,692 |
| Feb 24, 2025 | 673.55 | 682.25 | 652.55 | 662.60 | 662.60 | 12,609 |
| Feb 21, 2025 | 690.00 | 716.70 | 675.40 | 686.45 | 686.45 | 12,480 |
| Feb 20, 2025 | 675.35 | 702.00 | 667.40 | 697.00 | 697.00 | 11,253 |
| Feb 19, 2025 | 634.50 | 697.00 | 626.00 | 677.10 | 677.10 | 17,810 |
| Feb 18, 2025 | 684.30 | 703.90 | 630.05 | 640.20 | 640.20 | 31,206 |
| Feb 17, 2025 | 701.00 | 701.00 | 667.50 | 684.30 | 684.30 | 26,779 |
| Feb 14, 2025 | 722.85 | 722.85 | 670.25 | 701.05 | 701.05 | 23,250 |
| Feb 13, 2025 | 739.90 | 761.85 | 707.00 | 712.15 | 712.15 | 26,255 |
| Feb 12, 2025 | 780.00 | 798.95 | 720.50 | 747.25 | 747.25 | 44,345 |
| Feb 11, 2025 | 796.00 | 796.70 | 738.95 | 773.85 | 773.85 | 44,891 |
| Feb 10, 2025 | 785.20 | 810.00 | 773.05 | 801.70 | 801.70 | 32,042 |
| Feb 7, 2025 | 758.30 | 792.30 | 739.10 | 788.25 | 788.25 | 17,714 |
| Feb 6, 2025 | 749.65 | 777.70 | 736.90 | 762.05 | 762.05 | 20,636 |
| Feb 5, 2025 | 738.10 | 747.00 | 727.00 | 738.55 | 738.55 | 10,514 |
| Feb 4, 2025 | 739.45 | 750.65 | 724.55 | 737.20 | 737.20 | 7,633 |
| Feb 3, 2025 | 766.00 | 766.00 | 723.90 | 731.80 | 731.80 | 16,213 |
| Feb 1, 2025 | 725.30 | 772.00 | 715.55 | 767.35 | 767.35 | 9,660 |
| Jan 31, 2025 | 712.05 | 744.00 | 708.30 | 732.65 | 732.65 | 14,659 |
| Jan 30, 2025 | 720.00 | 724.95 | 700.00 | 709.80 | 709.80 | 10,949 |
| Jan 29, 2025 | 690.50 | 722.25 | 690.50 | 711.60 | 711.60 | 15,492 |
| Jan 28, 2025 | 720.50 | 728.35 | 655.00 | 686.75 | 686.75 | 42,838 |
| Jan 27, 2025 | 769.50 | 771.05 | 711.10 | 720.50 | 720.50 | 29,083 |
| Jan 24, 2025 | 797.45 | 797.90 | 765.00 | 769.65 | 769.65 | 10,925 |
| Jan 23, 2025 | 790.05 | 815.00 | 771.05 | 801.20 | 801.20 | 27,666 |
| Jan 22, 2025 | 799.95 | 799.95 | 750.00 | 764.40 | 764.40 | 16,771 |
| Jan 21, 2025 | 792.85 | 794.95 | 764.85 | 774.60 | 774.60 | 15,004 |
| Jan 20, 2025 | 800.00 | 808.95 | 785.00 | 796.85 | 796.85 | 12,769 |
| Jan 17, 2025 | 832.45 | 832.45 | 800.00 | 804.35 | 804.35 | 9,545 |
| Jan 16, 2025 | 797.45 | 832.50 | 789.55 | 823.20 | 823.20 | 25,299 |
| Jan 15, 2025 | 780.00 | 819.60 | 766.90 | 799.70 | 799.70 | 20,069 |
| Jan 14, 2025 | 775.20 | 791.85 | 758.25 | 774.50 | 774.50 | 15,049 |
| Jan 13, 2025 | 805.45 | 817.90 | 744.00 | 763.75 | 763.75 | 53,035 |
| Jan 10, 2025 | 862.05 | 863.85 | 816.45 | 821.80 | 821.80 | 73,499 |
| Jan 9, 2025 | 814.00 | 867.20 | 809.05 | 858.90 | 858.90 | 82,671 |
| Jan 8, 2025 | 824.95 | 853.20 | 810.80 | 815.00 | 815.00 | 45,368 |
| Jan 7, 2025 | 799.60 | 840.00 | 799.60 | 823.20 | 823.20 | 83,612 |
| Jan 6, 2025 | 788.90 | 808.00 | 760.00 | 799.55 | 799.55 | 57,494 |
| Jan 3, 2025 | 775.80 | 807.00 | 775.80 | 788.35 | 788.35 | 43,683 |
| Jan 2, 2025 | 751.55 | 797.75 | 751.20 | 773.95 | 773.95 | 66,043 |
| Jan 1, 2025 | 713.70 | 755.00 | 713.70 | 748.95 | 748.95 | 37,100 |
| Dec 31, 2024 | 696.65 | 709.00 | 691.05 | 703.00 | 703.00 | 8,538 |
| Dec 30, 2024 | 711.00 | 714.90 | 694.00 | 696.65 | 696.65 | 18,838 |
| Dec 27, 2024 | 729.70 | 729.70 | 710.05 | 715.80 | 715.80 | 7,441 |
| Dec 26, 2024 | 743.90 | 743.90 | 715.00 | 718.90 | 718.90 | 11,674 |
| Dec 24, 2024 | 717.00 | 739.95 | 716.35 | 721.40 | 721.40 | 6,528 |
| Dec 23, 2024 | 749.00 | 749.00 | 697.05 | 724.10 | 724.10 | 21,530 |
| Dec 20, 2024 | 764.45 | 764.45 | 705.60 | 714.60 | 714.60 | 21,795 |
| Dec 19, 2024 | 733.85 | 755.00 | 730.50 | 747.30 | 747.30 | 21,942 |
| Dec 18, 2024 | 741.35 | 759.00 | 720.10 | 748.85 | 748.85 | 36,111 |
| Dec 17, 2024 | 754.90 | 764.80 | 727.00 | 741.40 | 741.40 | 32,281 |
| Dec 16, 2024 | 756.80 | 768.95 | 750.00 | 754.15 | 754.15 | 17,726 |
| Dec 13, 2024 | 767.95 | 769.75 | 742.00 | 753.95 | 753.95 | 21,219 |
| Dec 12, 2024 | 758.40 | 801.00 | 754.00 | 765.40 | 765.40 | 50,523 |
| Dec 11, 2024 | 786.85 | 794.00 | 749.00 | 758.35 | 758.35 | 55,985 |
| Dec 10, 2024 | 720.00 | 781.60 | 701.05 | 780.45 | 780.45 | 226,252 |
| Dec 9, 2024 | 720.00 | 724.95 | 705.60 | 710.55 | 710.55 | 8,306 |
| Dec 6, 2024 | 714.90 | 729.00 | 706.05 | 714.25 | 714.25 | 13,932 |
| Dec 5, 2024 | 720.00 | 723.70 | 710.05 | 711.60 | 711.60 | 8,205 |
| Dec 4, 2024 | 715.10 | 728.05 | 715.10 | 718.45 | 718.45 | 6,777 |
| Dec 3, 2024 | 709.70 | 723.60 | 705.05 | 715.40 | 715.40 | 12,656 |
| Dec 2, 2024 | 720.20 | 727.45 | 698.55 | 709.70 | 709.70 | 17,948 |
| Nov 29, 2024 | 718.00 | 735.40 | 707.95 | 729.10 | 729.10 | 17,168 |
| Nov 28, 2024 | 741.00 | 741.00 | 701.00 | 718.50 | 718.50 | 27,921 |
| Nov 27, 2024 | 670.00 | 737.85 | 670.00 | 725.30 | 725.30 | 64,770 |
| Nov 26, 2024 | 666.00 | 675.00 | 658.00 | 670.80 | 670.80 | 12,813 |
| Nov 25, 2024 | 656.45 | 693.00 | 646.70 | 666.40 | 666.40 | 18,866 |
| Nov 22, 2024 | 640.00 | 660.95 | 640.00 | 651.45 | 651.45 | 15,946 |
| Nov 21, 2024 | 650.00 | 651.40 | 629.05 | 634.45 | 634.45 | 9,979 |
| Nov 19, 2024 | 646.95 | 659.00 | 630.15 | 650.05 | 650.05 | 11,183 |
| Nov 18, 2024 | 650.45 | 674.20 | 626.05 | 638.60 | 638.60 | 18,702 |
| Nov 14, 2024 | 645.00 | 671.20 | 644.75 | 650.50 | 650.50 | 19,681 |
| Nov 13, 2024 | 690.10 | 709.80 | 640.00 | 651.90 | 651.90 | 50,013 |
| Nov 12, 2024 | 713.00 | 723.85 | 696.05 | 706.95 | 706.95 | 18,454 |
| Nov 11, 2024 | 722.90 | 752.55 | 696.10 | 704.45 | 704.45 | 21,347 |
| Nov 8, 2024 | 780.00 | 780.00 | 702.30 | 722.10 | 722.10 | 40,603 |
| Nov 7, 2024 | 765.55 | 800.70 | 764.00 | 766.70 | 766.70 | 23,908 |
| Nov 6, 2024 | 787.50 | 817.00 | 780.50 | 786.85 | 786.85 | 58,024 |
| Nov 5, 2024 | 760.00 | 799.00 | 756.05 | 786.65 | 786.65 | 17,633 |
| Nov 4, 2024 | 798.95 | 798.95 | 740.80 | 771.70 | 771.70 | 14,906 |
| Nov 1, 2024 | 775.00 | 795.10 | 770.00 | 780.60 | 780.60 | 7,478 |
| Oct 31, 2024 | 742.20 | 773.75 | 742.00 | 754.50 | 754.50 | 15,086 |
| Oct 30, 2024 | 714.05 | 761.00 | 708.30 | 742.20 | 742.20 | 21,246 |
| Oct 29, 2024 | 735.00 | 735.00 | 697.00 | 714.35 | 714.35 | 15,565 |
| Oct 28, 2024 | 729.95 | 739.45 | 709.05 | 713.55 | 713.55 | 17,167 |
| Oct 25, 2024 | 765.95 | 765.95 | 701.40 | 721.65 | 721.65 | 23,295 |
| Oct 24, 2024 | 780.00 | 780.00 | 740.00 | 748.00 | 748.00 | 25,994 |
| Oct 23, 2024 | 785.55 | 805.00 | 765.55 | 783.85 | 783.85 | 20,396 |
| Oct 22, 2024 | 805.85 | 805.85 | 765.55 | 767.80 | 767.80 | 33,026 |
| Oct 21, 2024 | 842.95 | 848.90 | 801.00 | 805.85 | 805.85 | 24,630 |
| Oct 18, 2024 | 790.05 | 860.00 | 771.00 | 835.65 | 835.65 | 62,695 |
| Oct 17, 2024 | 805.05 | 816.65 | 794.00 | 796.40 | 796.40 | 16,153 |
| Oct 16, 2024 | 804.00 | 818.85 | 800.30 | 806.10 | 806.10 | 18,533 |
| Oct 15, 2024 | 823.00 | 839.95 | 813.00 | 821.20 | 821.20 | 19,140 |
| Oct 14, 2024 | 822.30 | 845.00 | 800.55 | 823.15 | 823.15 | 32,042 |
| Oct 11, 2024 | 848.95 | 861.95 | 825.00 | 830.65 | 830.65 | 17,561 |
| Oct 10, 2024 | 870.05 | 874.75 | 833.00 | 841.70 | 841.70 | 27,550 |
| Oct 9, 2024 | 837.90 | 872.95 | 830.00 | 859.30 | 859.30 | 74,242 |
| Oct 8, 2024 | 723.35 | 810.80 | 721.60 | 810.80 | 810.80 | 57,428 |
| Oct 7, 2024 | 810.80 | 814.00 | 726.55 | 737.10 | 737.10 | 89,651 |
| Oct 4, 2024 | 869.05 | 881.95 | 797.65 | 803.70 | 803.70 | 96,326 |
| Oct 3, 2024 | 856.05 | 924.60 | 846.05 | 886.25 | 886.25 | 34,863 |
| Oct 1, 2024 | 895.05 | 899.80 | 871.10 | 879.75 | 879.75 | 29,966 |
| Sep 30, 2024 | 915.00 | 922.75 | 895.55 | 905.95 | 905.95 | 17,670 |
| Sep 27, 2024 | 917.00 | 961.35 | 875.00 | 918.50 | 918.50 | 58,412 |
| Sep 26, 2024 | 991.80 | 997.50 | 900.00 | 918.05 | 918.05 | 70,175 |
| Sep 25, 2024 | 2:1 Stock Splits | |||||
| Sep 25, 2024 | 1,004.95 | 1,039.95 | 954.10 | 988.80 | 988.80 | 118,477 |
| Sep 24, 2024 | 949.97 | 992.50 | 945.85 | 968.13 | 968.13 | 207,700 |
| Sep 23, 2024 | 877.50 | 932.80 | 866.00 | 932.80 | 932.80 | 148,856 |
| Sep 20, 2024 | 868.03 | 879.85 | 839.28 | 848.00 | 848.00 | 41,250 |
| Sep 19, 2024 | 886.50 | 923.47 | 850.00 | 863.55 | 863.55 | 42,898 |
| Sep 18, 2024 | 963.47 | 972.50 | 869.53 | 885.35 | 885.35 | 102,232 |
| Sep 17, 2024 | 912.00 | 962.00 | 910.00 | 940.90 | 940.90 | 133,566 |
| Sep 16, 2024 | 874.50 | 925.00 | 865.63 | 895.17 | 895.17 | 92,062 |
| Sep 13, 2024 | 862.50 | 864.47 | 825.55 | 843.80 | 843.80 | 29,314 |
| Sep 12, 2024 | 850.50 | 874.50 | 850.50 | 856.38 | 856.38 | 43,808 |
| Sep 11, 2024 | 835.00 | 860.00 | 822.50 | 845.55 | 845.55 | 66,078 |
| Sep 10, 2024 | 780.30 | 840.00 | 780.30 | 823.53 | 823.53 | 64,872 |
| Sep 9, 2024 | 808.97 | 808.97 | 755.10 | 780.30 | 780.30 | 28,662 |
| Sep 6, 2024 | 836.00 | 842.00 | 766.20 | 787.42 | 787.42 | 56,116 |
| Sep 5, 2024 | 820.00 | 842.50 | 813.72 | 828.92 | 828.92 | 41,304 |
| Sep 4, 2024 | 788.05 | 820.00 | 777.53 | 810.42 | 810.42 | 48,658 |
| Sep 3, 2024 | 791.08 | 822.00 | 778.10 | 788.05 | 788.05 | 25,268 |
| Sep 2, 2024 | 785.00 | 799.95 | 777.50 | 791.08 | 791.08 | 21,122 |
| Aug 30, 2024 | 801.00 | 819.80 | 782.38 | 791.58 | 791.58 | 27,354 |
| Aug 29, 2024 | 822.50 | 822.50 | 775.00 | 796.22 | 796.22 | 51,550 |
| Aug 28, 2024 | 830.00 | 835.88 | 785.00 | 823.97 | 823.97 | 62,988 |
| Aug 27, 2024 | 824.50 | 901.00 | 791.85 | 810.85 | 810.85 | 237,158 |
| Aug 26, 2024 | 699.00 | 837.50 | 687.65 | 819.55 | 819.55 | 760,186 |
| Aug 23, 2024 | 658.00 | 715.97 | 658.00 | 698.40 | 698.40 | 202,228 |
| Aug 22, 2024 | 670.33 | 680.88 | 650.00 | 663.55 | 663.55 | 183,306 |
| Aug 21, 2024 | 570.75 | 682.90 | 570.00 | 670.33 | 670.33 | 689,020 |
| Aug 20, 2024 | 564.22 | 580.47 | 560.00 | 569.10 | 569.10 | 37,014 |
| Aug 19, 2024 | 570.00 | 570.00 | 552.03 | 563.67 | 563.67 | 46,716 |
| Aug 16, 2024 | 544.53 | 570.00 | 544.53 | 550.22 | 550.22 | 27,200 |
| Aug 14, 2024 | 543.58 | 544.55 | 525.50 | 534.00 | 534.00 | 24,724 |
| Aug 13, 2024 | 569.28 | 571.00 | 531.00 | 537.35 | 537.35 | 28,560 |
| Aug 12, 2024 | 564.00 | 574.80 | 558.03 | 563.45 | 563.45 | 40,376 |
| Aug 9, 2024 | 589.97 | 594.00 | 552.53 | 558.08 | 558.08 | 85,034 |
| Aug 8, 2024 | 540.00 | 599.80 | 540.00 | 565.95 | 565.95 | 262,930 |
| Aug 7, 2024 | 517.50 | 607.65 | 495.00 | 546.45 | 546.45 | 245,784 |
| Aug 6, 2024 | 515.03 | 536.92 | 499.52 | 506.38 | 506.38 | 34,626 |
| Aug 5, 2024 | 530.00 | 537.25 | 507.52 | 512.75 | 512.75 | 95,736 |
| Aug 2, 2024 | 517.00 | 547.72 | 514.05 | 530.65 | 530.65 | 156,546 |
| Aug 1, 2024 | 508.23 | 511.00 | 497.50 | 507.40 | 507.40 | 30,798 |
| Jul 31, 2024 | 498.50 | 513.95 | 498.50 | 508.25 | 508.25 | 23,686 |
| Jul 30, 2024 | 509.17 | 523.85 | 500.00 | 503.08 | 503.08 | 30,092 |
| Jul 29, 2024 | 498.85 | 511.50 | 497.50 | 508.92 | 508.92 | 33,014 |
| Jul 26, 2024 | 501.40 | 508.50 | 488.05 | 496.73 | 496.73 | 35,182 |
| Jul 25, 2024 | 487.55 | 514.00 | 472.52 | 502.35 | 502.35 | 81,506 |
| Jul 24, 2024 | 485.00 | 500.48 | 474.77 | 487.80 | 487.80 | 32,864 |
| Jul 23, 2024 | 501.90 | 503.75 | 456.52 | 486.42 | 486.42 | 43,710 |
| Jul 22, 2024 | 487.50 | 520.00 | 482.52 | 501.90 | 501.90 | 28,212 |
| Jul 19, 2024 | 495.00 | 521.47 | 485.00 | 493.38 | 493.38 | 63,382 |
| Jul 18, 2024 | 523.22 | 523.22 | 487.77 | 497.55 | 497.55 | 83,148 |
| Jul 16, 2024 | 517.05 | 538.50 | 517.05 | 523.22 | 523.22 | 37,960 |
| Jul 15, 2024 | 1.875 Dividend | |||||
| Jul 15, 2024 | 512.50 | 549.50 | 512.35 | 517.03 | 517.03 | 110,900 |
| Jul 12, 2024 | 524.70 | 543.42 | 510.00 | 513.10 | 511.22 | 89,006 |
| Jul 11, 2024 | 540.00 | 550.00 | 516.38 | 520.60 | 518.70 | 297,696 |
| Jul 10, 2024 | 470.00 | 558.97 | 468.00 | 553.38 | 551.35 | 1,916,366 |
| Jul 9, 2024 | 449.67 | 487.30 | 439.60 | 465.83 | 464.12 | 133,066 |
| Jul 8, 2024 | 455.60 | 461.45 | 435.52 | 445.33 | 443.70 | 38,212 |
| Jul 5, 2024 | 459.35 | 459.35 | 440.00 | 454.63 | 452.96 | 47,624 |
| Jul 4, 2024 | 457.73 | 461.98 | 448.05 | 453.85 | 452.19 | 19,452 |
| Jul 3, 2024 | 462.00 | 466.48 | 454.50 | 457.60 | 455.93 | 27,632 |
| Jul 2, 2024 | 449.95 | 472.45 | 444.00 | 449.13 | 447.48 | 187,946 |
| Jul 1, 2024 | 428.50 | 472.42 | 428.50 | 446.67 | 445.04 | 166,662 |
| Jun 28, 2024 | 431.00 | 439.33 | 413.00 | 423.67 | 422.13 | 41,144 |
| Jun 27, 2024 | 449.50 | 449.50 | 427.77 | 432.67 | 431.09 | 131,626 |
| Jun 26, 2024 | 398.00 | 477.50 | 394.08 | 444.73 | 443.10 | 603,794 |
| Jun 25, 2024 | 397.50 | 401.20 | 390.00 | 397.92 | 396.47 | 12,230 |
| Jun 24, 2024 | 385.05 | 404.50 | 384.50 | 392.60 | 391.17 | 25,588 |
| Jun 21, 2024 | 395.00 | 407.00 | 394.80 | 396.90 | 395.45 | 13,674 |
| Jun 20, 2024 | 406.60 | 409.80 | 396.50 | 397.40 | 395.95 | 16,882 |
| Jun 19, 2024 | 402.50 | 420.00 | 398.50 | 399.90 | 398.44 | 31,698 |
| Jun 18, 2024 | 400.00 | 417.50 | 396.52 | 408.95 | 407.46 | 28,292 |
| Jun 14, 2024 | 399.85 | 405.00 | 397.50 | 399.95 | 398.49 | 33,066 |
| Jun 13, 2024 | 410.00 | 410.00 | 396.98 | 399.85 | 398.39 | 17,054 |
| Jun 12, 2024 | 402.50 | 409.83 | 401.65 | 406.13 | 404.64 | 13,726 |
| Jun 11, 2024 | 412.00 | 413.00 | 398.17 | 401.65 | 400.18 | 18,804 |
| Jun 10, 2024 | 403.10 | 411.50 | 401.00 | 404.30 | 402.82 | 13,368 |
| Jun 7, 2024 | 413.00 | 413.00 | 401.13 | 404.90 | 403.42 | 10,698 |
| Jun 6, 2024 | 407.35 | 413.98 | 400.23 | 405.05 | 403.57 | 16,422 |
| Jun 5, 2024 | 377.65 | 407.35 | 377.65 | 400.27 | 398.81 | 15,020 |
| Jun 4, 2024 | 413.00 | 413.00 | 364.02 | 377.65 | 376.27 | 38,784 |
| Jun 3, 2024 | 434.00 | 434.00 | 408.52 | 409.50 | 408.00 | 26,398 |
| May 31, 2024 | 438.50 | 438.50 | 414.00 | 415.95 | 414.43 | 11,104 |
| May 30, 2024 | 422.48 | 436.60 | 420.65 | 425.90 | 424.34 | 35,752 |
| May 29, 2024 | 421.02 | 421.73 | 409.50 | 412.27 | 410.77 | 13,726 |
| May 28, 2024 | 437.50 | 437.50 | 417.77 | 418.05 | 416.52 | 14,584 |
| May 27, 2024 | 437.95 | 437.95 | 422.23 | 424.58 | 423.02 | 15,266 |
| May 24, 2024 | 443.50 | 447.60 | 431.00 | 432.98 | 431.39 | 23,552 |
| May 23, 2024 | 453.98 | 453.98 | 432.77 | 434.35 | 432.76 | 16,052 |
| May 22, 2024 | 455.00 | 461.50 | 437.50 | 441.67 | 440.06 | 65,420 |
| May 21, 2024 | 413.67 | 448.50 | 405.00 | 441.98 | 440.36 | 75,952 |
| May 17, 2024 | 400.00 | 416.00 | 400.00 | 413.88 | 412.36 | 5,560 |
| May 16, 2024 | 424.50 | 424.50 | 399.02 | 405.63 | 404.14 | 17,662 |
| May 15, 2024 | 410.98 | 413.27 | 407.50 | 407.73 | 406.24 | 5,936 |
| May 14, 2024 | 411.98 | 415.00 | 404.50 | 405.80 | 404.32 | 8,264 |
| May 13, 2024 | 429.00 | 429.00 | 398.85 | 402.92 | 401.45 | 19,228 |
| May 10, 2024 | 408.73 | 411.10 | 400.08 | 402.60 | 401.13 | 8,910 |
| May 9, 2024 | 403.50 | 417.60 | 403.50 | 408.08 | 406.58 | 11,284 |
| May 8, 2024 | 415.00 | 415.00 | 406.02 | 412.67 | 411.17 | 6,634 |
| May 7, 2024 | 408.95 | 425.98 | 392.27 | 417.17 | 415.65 | 10,994 |
| May 6, 2024 | 413.10 | 418.52 | 402.25 | 409.52 | 408.03 | 12,528 |
| May 3, 2024 | 419.23 | 419.50 | 406.42 | 413.33 | 411.81 | 11,998 |
| May 2, 2024 | 407.50 | 420.00 | 407.45 | 419.23 | 417.69 | 10,990 |
| Apr 30, 2024 | 427.52 | 427.52 | 409.92 | 414.40 | 412.89 | 11,054 |
| Apr 29, 2024 | 430.00 | 433.08 | 416.50 | 421.88 | 420.33 | 7,730 |
| Apr 26, 2024 | 429.95 | 429.95 | 414.05 | 426.15 | 424.59 | 8,672 |
| Apr 25, 2024 | 427.23 | 427.50 | 420.00 | 423.02 | 421.48 | 7,228 |
Related Tickers
SHIVAMAUTO.NS Shivam Autotech Limited
28.45
-7.06%
EMMFORCE.BO Emmforce Autotech Ltd
82.32
-2.00%
PRICOLLTD.BO Pricol Limited
438.65
-2.55%
JAYBARMARU.NS Jay Bharat Maruti Limited
63.66
-4.56%
TALBROAUTO.NS Talbros Automotive Components Limited
259.83
-3.35%
MAHSCOOTER.NS Maharashtra Scooters Ltd.
11,637.00
-0.20%
JBMA.NS JBM Auto Limited
675.00
-3.02%
BHARATFORG.NS Bharat Forge Limited
1,088.50
-1.63%
EXIDEIND.NS Exide Industries Limited
370.50
-3.12%