UK markets closed

NDA Securities Limited (NDASEC.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
47.44-0.96 (-1.98%)
At close: 02:15PM IST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202448.4048.4047.4447.4447.44540
13 Jun 202448.4048.4048.4048.4048.4072
12 Jun 202449.0149.0149.0149.0149.01232
11 Jun 202450.0150.0150.0150.0150.01621
10 Jun 202451.0351.0351.0351.0351.03104
07 Jun 202452.0752.0752.0752.0752.07167
06 Jun 202454.3954.3952.7553.1353.131,139
05 Jun 202458.6858.6853.3455.5055.502,692
04 Jun 202456.6856.6851.5056.1456.149,706
03 Jun 202453.9953.9953.9953.9953.9932,041
31 May 202447.0051.4547.0051.4251.425,556
30 May 202449.1050.5048.7049.0049.001,514
29 May 202449.1351.5846.6848.1048.101,137
28 May 202451.4851.4848.9149.1349.13986
27 May 202450.3651.5049.0751.4851.481,012
24 May 202451.6551.6551.6551.6551.65360
23 May 202451.6551.6551.6551.6551.65205
22 May 202452.7052.7052.7052.7052.70-
21 May 202452.7552.7552.7052.7052.70111
17 May 202453.8553.8552.7852.7852.78169
16 May 202453.9053.9053.8553.8553.85404
15 May 202452.9252.9252.9252.9252.92106
14 May 202452.9252.9252.9252.9252.921,031
13 May 202452.9252.9252.9252.9252.9225
10 May 202454.0054.0054.0054.0054.002,527
09 May 202454.0054.0053.8853.8853.881,450
08 May 202453.8853.8853.8853.8853.881,184
07 May 202454.9754.9754.9754.9754.979,293
06 May 202453.9053.9053.9053.9053.90528
03 May 202453.9053.9053.9053.9053.90118
02 May 202456.0656.0653.9053.9053.904,265
30 Apr 202452.8354.9752.8354.9754.975,610
29 Apr 202453.9053.9053.9053.9053.90300
26 Apr 202455.0055.0055.0055.0055.001,131
25 Apr 202456.1157.2256.1156.1256.127,205
24 Apr 202457.2257.2257.2257.2257.22451
23 Apr 202458.3858.3858.3858.3858.38582
22 Apr 202461.7061.7057.5059.5759.5714,524
19 Apr 202459.1059.1058.9959.1059.1059,768
18 Apr 202455.7956.2953.6856.2956.2944,887
16 Apr 202453.6153.6153.6153.6153.6144,916
15 Apr 202448.5951.0646.2051.0651.0622,283
12 Apr 202448.6348.6348.6348.6348.6338,097
10 Apr 202451.2052.0051.1851.1851.18119,981
09 Apr 202453.8753.8953.8753.8753.872,396
08 Apr 202456.7262.3956.7056.7056.705,403
05 Apr 202459.6859.6859.6859.6859.6828,646
04 Apr 202460.8960.8960.8960.8960.893,812
03 Apr 202462.1362.1362.1362.1362.132,293
02 Apr 202463.3963.3963.3963.3963.391,652
01 Apr 202464.6964.6964.6864.6864.6810,212
28 Mar 202466.0066.0066.0066.0066.00118
27 Mar 202467.3467.3467.3467.3467.3428
26 Mar 202468.7168.7168.7168.7168.7111
22 Mar 202470.1170.1170.1170.1170.11230
21 Mar 202471.5471.5471.5471.5471.54113
20 Mar 202473.0073.0073.0073.0073.00-
19 Mar 202473.0073.0073.0073.0073.00625
18 Mar 202474.4874.4874.4874.4874.48101
15 Mar 2024------
14 Mar 202477.5477.5477.5477.5477.54156
13 Mar 202479.1279.1279.1279.1279.1227
12 Mar 202480.7380.7380.7380.7380.7316
11 Mar 202482.3782.3782.3782.3782.379,426
07 Mar 202484.0584.0584.0584.0584.051,904
06 Mar 202485.7685.7685.7685.7685.761,419
05 Mar 202487.5187.5187.5187.5187.5114,875
04 Mar 202489.2989.2989.2989.2989.2910,385
01 Mar 202487.5487.5487.5487.5487.541,954
29 Feb 202485.8085.8385.8085.8385.8324,875
28 Feb 202484.1584.1584.1584.1584.1517,614
27 Feb 202480.1580.1576.3480.1580.1554,053
26 Feb 202476.3476.3476.3476.3476.34178,441
23 Feb 202472.7172.7172.7172.7172.71426
22 Feb 202469.2569.2569.2569.2569.252,894
21 Feb 202465.9665.9665.9665.9665.96778
20 Feb 202462.8262.8262.8262.8262.823,655
19 Feb 202459.8359.8359.8359.8359.831,006
16 Feb 202456.9956.9956.9956.9956.994,255
15 Feb 202454.2854.2854.2854.2854.283,826
14 Feb 202451.7051.7051.7051.7051.70691
13 Feb 202449.2049.2449.2049.2449.246,621
12 Feb 202446.9046.9046.9046.9046.901,683
09 Feb 202444.6744.6744.6744.6744.67692
08 Feb 202440.6140.6140.6140.6140.61796
07 Feb 202436.9236.9236.9236.9236.92234
06 Feb 202433.5733.5733.5733.5733.57340
05 Feb 202431.9831.9831.9831.9831.98102
02 Feb 202430.4630.4630.4630.4630.461,454
01 Feb 202429.0029.0129.0029.0129.011,621
31 Jan 202429.9029.9027.6629.8029.803,174
30 Jan 202428.9929.1528.8929.0029.001,265
29 Jan 202428.9929.4327.4327.7727.772,137
25 Jan 202428.0029.0826.4128.0328.032,902
24 Jan 202430.4730.4727.7127.7127.71639
23 Jan 202428.7929.0628.2329.0229.0211,528
19 Jan 202428.3728.5128.3728.5128.51280
18 Jan 202428.9430.0028.9428.9428.941,878
17 Jan 202429.9729.9729.5329.5329.531,504
16 Jan 202430.1430.1530.1330.1330.132,404
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...