National Securities Depository Ltd

National Securities Depository Ltd Historical Data

NSEBSE

₹1,040.95

(-0.96%)

Jan 9, 2026|01:17:00 PM

Invest wise with Expert advice

From Date

09/12/2025

To Date

09/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Dec-2025	1,064	1,075	1,051.2	1,060.6	19,430	45,32,03,153	2,22,626
11-Dec-2025	1,061	1,078.8	1,061	1,066.5	15,719	40,07,00,150	1,68,329
12-Dec-2025	1,073	1,082	1,071.1	1,079.9	14,172	41,65,78,572	1,94,720
15-Dec-2025	1,079.9	1,080.3	1,068	1,071.1	13,280	27,61,56,903	1,65,434
16-Dec-2025	1,065.1	1,069.85	1,054	1,056.3	18,997	32,15,62,745	1,97,652
17-Dec-2025	1,055	1,065	1,050	1,051.5	15,673	27,37,34,822	1,60,467
18-Dec-2025	1,050	1,058	1,044	1,048	17,016	31,50,51,528	1,70,747
19-Dec-2025	1,051	1,055.8	1,043	1,044.3	19,716	38,39,50,939	2,52,168
22-Dec-2025	1,050	1,067.7	1,050	1,065.2	18,407	51,44,20,685	2,52,228
23-Dec-2025	1,066.2	1,084.9	1,065.45	1,081.4	18,482	48,41,96,361	2,14,736
24-Dec-2025	1,081.9	1,084	1,072	1,073.2	12,792	25,82,37,389	1,38,695
26-Dec-2025	1,067.5	1,078	1,065	1,072.75	14,877	32,04,00,666	1,61,073
29-Dec-2025	1,068	1,074.45	1,055	1,057.55	17,121	31,18,69,345	1,84,022
30-Dec-2025	1,056	1,059.6	1,050	1,052.4	12,581	23,20,09,798	1,49,592
31-Dec-2025	1,054	1,066	1,054	1,063.15	10,455	24,87,68,850	1,27,137
01-Jan-2026	1,063	1,066.7	1,057	1,060.55	9,576	17,83,86,121	1,02,647
02-Jan-2026	1,061.5	1,081	1,060.55	1,075.25	14,950	42,05,08,106	2,34,806
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

National Securities Depository Ltd: Related NEWS

No Record Found

Invest wise with Expert advice