National Securities Depository Ltd

National Securities Depository Ltd Historical Data

NSEBSE

₹1,069.6

(1.12%)

Nov 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/10/2025

To Date

08/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-Oct-2025	1,180	1,183.7	1,168	1,170.55	20,417	45,72,29,563	2,12,965
21-Oct-2025	1,178	1,187	1,175.2	1,184.15	19,449	43,66,53,073	2,27,467
23-Oct-2025	1,186	1,192	1,172.05	1,174.4	21,631	50,92,59,310	2,48,107
24-Oct-2025	1,174	1,174.3	1,164	1,166.4	18,045	39,95,87,106	2,08,943
27-Oct-2025	1,167	1,175	1,162	1,163.6	18,318	45,33,28,149	2,22,559
28-Oct-2025	1,167	1,170.7	1,156.4	1,160.25	18,150	38,07,49,642	1,85,984
29-Oct-2025	1,157	1,159.9	1,151.5	1,155.5	21,302	46,88,77,558	2,23,879
30-Oct-2025	1,154.4	1,198	1,151.5	1,172.2	37,030	1,52,44,31,059	3,58,724
31-Oct-2025	1,173.7	1,181.7	1,156	1,158.55	28,344	54,67,33,961	2,53,647
03-Nov-2025	1,153	1,157.4	1,120	1,125.75	84,748	1,63,97,95,858	9,07,099
04-Nov-2025	1,126	1,135.5	1,101	1,103.95	56,727	1,14,64,70,905	6,34,880
06-Nov-2025	1,104	1,107.95	1,052	1,057.8	97,711	1,74,60,29,223	9,84,283
07-Nov-2025	1,051	1,081.8	1,037	1,069.6	64,094	2,01,72,28,518	8,80,754

National Securities Depository Ltd: Related NEWS

No Record Found

Invest wise with Expert advice