National Securities Depository Ltd

National Securities Depository Ltd Historical Data

NSEBSE

₹1,201.9

(-2.52%)

Sep 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/08/2025

To Date

27/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	1,225	1,272.8	1,204.3	1,248.55	92,708	4,32,49,86,233	5,91,941
29-Aug-2025	1,255	1,264	1,226.05	1,238.15	51,149	2,57,92,92,447	4,93,343
01-Sep-2025	1,247	1,282	1,246	1,275.4	74,431	3,80,34,25,457	8,71,119
02-Sep-2025	1,282	1,305.55	1,270.45	1,277.55	73,579	4,09,53,32,376	8,07,512
03-Sep-2025	1,260.3	1,265	1,236.2	1,241.8	1,18,594	3,70,49,86,452	13,53,148
04-Sep-2025	1,257.8	1,266.9	1,231.3	1,235.8	48,040	2,00,10,68,887	6,18,741
05-Sep-2025	1,235.8	1,298.7	1,225	1,275.6	1,19,409	6,72,77,59,410	13,45,991
08-Sep-2025	1,294	1,333.8	1,280.6	1,326.5	1,32,329	8,04,26,48,185	17,71,636
09-Sep-2025	1,345.5	1,382	1,315.2	1,342.2	1,77,580	12,01,08,97,054	18,09,996
10-Sep-2025	1,348.7	1,351.7	1,301	1,305.55	85,091	4,43,75,19,401	11,92,079
11-Sep-2025	1,313	1,330	1,286	1,291.9	71,803	3,53,69,55,160	8,86,844
12-Sep-2025	1,295	1,315	1,276.1	1,280.65	60,290	2,96,21,73,722	8,68,218
15-Sep-2025	1,285	1,294	1,277	1,285.5	37,097	1,71,88,28,392	4,43,559
16-Sep-2025	1,291.9	1,325	1,291.9	1,298.3	73,952	4,75,48,03,181	8,75,458
17-Sep-2025	1,307	1,314	1,284	1,289.95	48,386	2,49,27,66,290	7,03,207
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

National Securities Depository Ltd: Related NEWS

No Record Found

Invest wise with Expert advice