National Securities Depository Ltd

National Securities Depository Ltd Historical Data

NSEBSE

₹1,171.05

(-0.11%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/09/2025

To Date

18/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Sep-2025	1,296	1,299.9	1,284	1,287.4	33,677	1,77,07,97,377	5,50,488
19-Sep-2025	1,288	1,290	1,270	1,270.9	44,131	1,73,90,21,812	7,11,330
22-Sep-2025	1,267.95	1,267.95	1,241.9	1,243.95	52,176	1,87,08,50,057	7,87,984
23-Sep-2025	1,241.9	1,249.7	1,233.5	1,235.1	36,126	1,23,53,66,813	4,50,771
24-Sep-2025	1,235	1,262	1,225.2	1,248.1	42,561	1,96,44,24,905	3,53,506
25-Sep-2025	1,241	1,247.95	1,231	1,232.95	24,107	74,28,59,490	2,47,940
26-Sep-2025	1,225	1,228	1,200	1,201.9	48,996	1,41,67,00,424	5,59,615
29-Sep-2025	1,202	1,225	1,187.4	1,190.85	39,705	1,17,79,47,778	4,15,629
30-Sep-2025	1,192	1,212.8	1,192	1,208	29,671	1,01,60,51,087	3,45,723
01-Oct-2025	1,212.1	1,216	1,199	1,202.6	24,116	68,97,94,028	2,98,757
03-Oct-2025	1,202	1,209.9	1,198	1,199.75	23,350	68,66,34,389	3,25,476
06-Oct-2025	1,199.75	1,209	1,193	1,198	25,119	80,72,34,547	3,16,773
07-Oct-2025	1,198.4	1,219	1,197	1,198.4	33,224	1,41,64,33,238	4,41,496
08-Oct-2025	1,203	1,211	1,180.8	1,185.5	25,998	78,04,95,260	3,55,287
09-Oct-2025	1,185	1,188	1,178.15	1,181.2	34,598	80,19,58,195	3,86,508
10-Oct-2025	1,181.25	1,194.7	1,181	1,182.05	36,270	88,60,73,309	3,96,145
13-Oct-2025	1,181.6	1,181.6	1,167	1,171.7	39,588	91,19,79,143	4,27,134
14-Oct-2025	1,172	1,192	1,151.5	1,153.2	55,787	1,39,72,52,865	6,53,399
15-Oct-2025	1,153.2	1,161.7	1,150.1	1,154.3	34,280	73,16,21,175	3,23,626
16-Oct-2025	1,157	1,185	1,155.85	1,172.3	32,413	1,20,01,02,825	4,07,509
17-Oct-2025	1,172.3	1,184.9	1,168	1,171.05	23,110	64,83,61,591	2,16,808

National Securities Depository Ltd: Related NEWS

No Record Found

Invest wise with Expert advice