National Securities Depository Ltd

National Securities Depository Ltd Historical Data

NSEBSE

₹1,045.15

(-0.27%)

Dec 19, 2025|02:11:00 PM

Invest wise with Expert advice

From Date

19/11/2025

To Date

19/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	1,144.9	1,148.9	1,135	1,136.75	22,158	65,51,66,055	2,86,255
20-Nov-2025	1,138	1,159.65	1,138	1,153.95	22,228	84,99,51,189	3,60,045
21-Nov-2025	1,147.5	1,152.4	1,135	1,136.5	17,040	42,07,59,619	2,29,990
24-Nov-2025	1,138.4	1,149.1	1,100	1,105.2	27,486	58,35,42,978	2,73,716
25-Nov-2025	1,106.95	1,121	1,106.5	1,118.1	15,170	39,70,82,909	1,52,602
26-Nov-2025	1,121	1,154	1,120	1,132.15	17,836	48,15,07,641	1,81,080
27-Nov-2025	1,138.7	1,139	1,115	1,123.8	16,757	47,46,69,420	2,21,057
28-Nov-2025	1,120	1,122.7	1,109.7	1,115.5	18,062	42,79,10,592	1,96,351
01-Dec-2025	1,115.6	1,127.1	1,093.7	1,096	31,741	91,67,30,196	4,85,545
02-Dec-2025	1,092.75	1,098	1,088.05	1,090	20,348	45,16,44,372	2,45,154
03-Dec-2025	1,090	1,100	1,077	1,079.5	22,016	43,04,06,572	2,35,545
04-Dec-2025	1,077.85	1,085	1,069	1,075.1	20,403	47,94,88,323	2,12,427
05-Dec-2025	1,072	1,073.85	1,065	1,066.35	22,832	51,56,31,238	2,95,527
08-Dec-2025	1,064	1,083.65	1,051	1,054.75	28,583	62,59,77,352	3,11,844
09-Dec-2025	1,049	1,073	1,041	1,066.3	26,474	55,80,81,065	2,75,577
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

National Securities Depository Ltd: Related NEWS

No Record Found

Invest wise with Expert advice