National Securities Depository Limited (BOM:544467)
India
· Delayed Price · Currency is INR 1,066.35
-8.75 (-0.81%)
At close: Dec 5, 2025
BOM:544467 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 1,181.60 | 1,181.60 | 1,167.00 | 1,171.70 | 1,171.70 | -0.88% | 778,175 |
| Oct 10, 2025 | 1,181.25 | 1,194.70 | 1,181.00 | 1,182.05 | 1,182.05 | 0.07% | 747,239 |
| Oct 9, 2025 | 1,185.00 | 1,188.00 | 1,178.15 | 1,181.20 | 1,181.20 | -0.36% | 678,546 |
| Oct 8, 2025 | 1,203.00 | 1,211.00 | 1,180.80 | 1,185.50 | 1,185.50 | -1.08% | 652,003 |
| Oct 7, 2025 | 1,198.40 | 1,219.00 | 1,197.00 | 1,198.40 | 1,198.40 | 0.03% | 1,173,327 |
| Oct 6, 2025 | 1,199.75 | 1,209.00 | 1,193.00 | 1,198.00 | 1,198.00 | -0.15% | 672,368 |
| Oct 3, 2025 | 1,202.00 | 1,209.90 | 1,198.00 | 1,199.75 | 1,199.75 | -0.24% | 571,155 |
| Oct 1, 2025 | 1,212.10 | 1,216.00 | 1,199.00 | 1,202.60 | 1,202.60 | -0.45% | 572,474 |
| Sep 30, 2025 | 1,192.00 | 1,212.80 | 1,192.00 | 1,208.00 | 1,208.00 | 1.44% | 844,927 |
| Sep 29, 2025 | 1,202.00 | 1,225.00 | 1,187.40 | 1,190.85 | 1,190.85 | -0.92% | 978,691 |
| Sep 26, 2025 | 1,225.00 | 1,228.00 | 1,200.00 | 1,201.90 | 1,201.90 | -2.52% | 1,167,911 |
| Sep 25, 2025 | 1,241.00 | 1,247.95 | 1,231.00 | 1,232.95 | 1,232.95 | -1.21% | 600,247 |
| Sep 24, 2025 | 1,235.00 | 1,262.00 | 1,225.20 | 1,248.10 | 1,248.10 | 1.05% | 1,574,540 |