National Securities Depository Ltd

National Securities Depository Ltd Historical Data

NSEBSE

₹995

(-0.04%)

Feb 4, 2026|09:03:00 AM

Invest wise with Expert advice

From Date

04/01/2026

To Date

04/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-Jan-2026	1,075	1,078	1,064	1,065.6	13,619	27,63,79,730	1,67,116
06-Jan-2026	1,063	1,075	1,060	1,062.8	11,981	21,24,09,425	1,21,642
07-Jan-2026	1,060	1,068	1,058	1,063.1	10,718	21,81,91,742	1,16,539
08-Jan-2026	1,062	1,062	1,050	1,051	15,271	25,27,70,422	1,67,708
09-Jan-2026	1,050	1,055	1,035	1,039.25	21,434	33,60,03,503	2,01,373
12-Jan-2026	1,039.25	1,045	1,009	1,030.95	32,703	56,99,67,046	2,62,643
13-Jan-2026	1,030.95	1,047	1,030	1,035.15	14,034	27,04,22,151	1,28,343
14-Jan-2026	1,032.95	1,041.5	1,025.25	1,027.75	13,970	24,81,38,019	1,38,679
16-Jan-2026	1,027.75	1,041.5	1,021.1	1,026.95	18,666	34,47,20,166	1,55,473
19-Jan-2026	1,020	1,023.95	1,010.95	1,014.15	19,724	31,64,77,750	1,97,983
20-Jan-2026	1,011	1,013.7	999.1	1,000.15	31,244	45,76,87,888	3,25,008
21-Jan-2026	999	1,002	980.05	999.8	31,916	54,32,13,893	3,58,374
22-Jan-2026	1,010	1,024	998.5	999.55	18,539	39,95,36,183	2,16,700
23-Jan-2026	999.95	1,009	990	990.7	19,759	31,33,81,169	1,83,403
27-Jan-2026	996.95	1,000.9	983	985.75	21,455	35,24,19,282	2,31,235
28-Jan-2026	986	1,024	986	1,011.85	20,870	55,28,45,390	2,57,528
29-Jan-2026	980	989	970.2	979.95	40,625	85,25,85,399	4,68,630
30-Jan-2026	979	991	973.05	979.1	19,503	35,76,89,361	1,97,813
01-Feb-2026	979.1	983.8	950	963.45	34,346	59,42,11,210	2,68,897
02-Feb-2026	962.8	962.8	946	952.35	25,901	37,89,63,614	2,47,105
03-Feb-2026	998	1,008	977	995.4	26,900	63,82,81,433	2,97,206

National Securities Depository Ltd: Related NEWS

No Record Found

Invest wise with Expert advice