Price Data Selection & Download
National Securities Depository (NSDL) Share Price All Time Records & Statistics (Aug 2025 - Jun 2026)
205 daily OHLCV records on BSE from Aug. 2025 to June 2026. For live price, key ratios and fundamentals, see National Securities Depository share price screener.
Share Price All Time High
₹1425.00
August 11, 2025
BSE Exchange
Share Price All Time Low
₹788.00
March 30, 2026
BSE Exchange
Highest Volume Trading Day
54,010,643
August 08, 2025 • ₹1300.30
BSE Exchange
Share Price History Data (Aug 2025 - Jun 2026)
NSDL daily open, high, low, close and volume (OHLCV) on BSE — 117 records.
Total Records
117
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-24 | ₹882.00 | ₹900.00 | ₹882.00 | ₹896.70 | 346,562 |
| 2026-06-23 | ₹914.90 | ₹916.95 | ₹887.00 | ₹889.80 | 628,146 |
| 2026-06-22 | ₹922.30 | ₹929.00 | ₹910.00 | ₹914.25 | 544,104 |
| 2026-06-19 | ₹918.00 | ₹928.90 | ₹912.15 | ₹922.30 | 772,556 |
| 2026-06-18 | ₹890.00 | ₹942.00 | ₹888.00 | ₹919.90 | 2,949,209 |
| 2026-06-17 | ₹898.00 | ₹901.05 | ₹876.65 | ₹888.25 | 499,700 |
| 2026-06-16 | ₹899.70 | ₹905.00 | ₹891.00 | ₹896.35 | 976,137 |
| 2026-06-15 | ₹840.00 | ₹899.90 | ₹839.50 | ₹890.00 | 1,768,052 |
| 2026-06-12 | ₹818.10 | ₹832.50 | ₹818.10 | ₹828.85 | 293,025 |
| 2026-06-11 | ₹815.00 | ₹823.90 | ₹813.00 | ₹814.85 | 219,437 |
| 2026-06-10 | ₹824.10 | ₹829.50 | ₹817.00 | ₹819.95 | 183,989 |
| 2026-06-09 | ₹819.35 | ₹829.00 | ₹819.35 | ₹824.10 | 223,865 |
| 2026-06-08 | ₹822.00 | ₹829.00 | ₹814.40 | ₹819.35 | 277,581 |
| 2026-06-05 | ₹831.80 | ₹840.00 | ₹829.00 | ₹830.05 | 446,559 |
| 2026-06-04 | ₹807.70 | ₹830.00 | ₹805.25 | ₹827.85 | 612,185 |
| 2026-06-03 | ₹808.35 | ₹810.00 | ₹805.40 | ₹807.80 | 321,024 |
| 2026-06-02 | ₹801.00 | ₹809.95 | ₹801.00 | ₹808.35 | 438,071 |
| 2026-06-01 | ₹817.00 | ₹825.00 | ₹801.00 | ₹802.75 | 641,513 |
| 2026-05-29 | ₹809.50 | ₹828.00 | ₹805.10 | ₹810.80 | 1,832,503 |
| 2026-05-27 | ₹809.60 | ₹813.25 | ₹806.90 | ₹807.55 | 715,580 |
| 2026-05-26 | ₹808.70 | ₹812.00 | ₹808.00 | ₹808.75 | 569,835 |
| 2026-05-25 | ₹815.10 | ₹815.90 | ₹805.00 | ₹808.60 | 568,744 |
| 2026-05-22 | ₹814.80 | ₹815.00 | ₹805.90 | ₹807.80 | 519,601 |
| 2026-05-21 | ₹819.10 | ₹824.00 | ₹810.10 | ₹812.40 | 541,929 |
| 2026-05-20 | ₹814.05 | ₹840.00 | ₹806.00 | ₹814.05 | 597,999 |
| 2026-05-19 | ₹818.80 | ₹823.00 | ₹816.70 | ₹817.90 | 477,180 |
| 2026-05-18 | ₹830.00 | ₹830.25 | ₹815.00 | ₹818.55 | 461,298 |
| 2026-05-15 | ₹840.80 | ₹843.00 | ₹830.00 | ₹831.25 | 610,781 |
| 2026-05-14 | ₹842.15 | ₹844.85 | ₹835.10 | ₹840.35 | 431,769 |
| 2026-05-13 | ₹847.55 | ₹847.55 | ₹839.70 | ₹841.10 | 486,404 |
| 2026-05-12 | ₹866.00 | ₹866.00 | ₹845.00 | ₹847.55 | 412,772 |
| 2026-05-11 | ₹872.95 | ₹872.95 | ₹865.00 | ₹869.60 | 302,226 |
| 2026-05-08 | ₹871.50 | ₹883.00 | ₹867.00 | ₹875.15 | 628,283 |
| 2026-05-07 | ₹867.80 | ₹874.25 | ₹865.00 | ₹867.90 | 691,223 |
| 2026-05-06 | ₹869.00 | ₹875.00 | ₹862.35 | ₹864.80 | 529,555 |
| 2026-05-05 | ₹871.75 | ₹871.75 | ₹862.30 | ₹863.70 | 388,404 |
| 2026-05-04 | ₹880.85 | ₹890.00 | ₹870.10 | ₹871.75 | 446,463 |
| 2026-04-30 | ₹876.00 | ₹897.45 | ₹875.00 | ₹880.85 | 728,517 |
| 2026-04-29 | ₹890.00 | ₹895.00 | ₹877.00 | ₹879.15 | 558,637 |
| 2026-04-28 | ₹888.65 | ₹892.00 | ₹885.00 | ₹885.95 | 439,910 |
| 2026-04-27 | ₹886.30 | ₹898.00 | ₹882.00 | ₹886.00 | 656,337 |
| 2026-04-24 | ₹902.40 | ₹902.40 | ₹883.00 | ₹886.15 | 385,278 |
| 2026-04-23 | ₹909.00 | ₹909.00 | ₹897.50 | ₹900.05 | 465,639 |
| 2026-04-22 | ₹915.00 | ₹917.00 | ₹909.00 | ₹910.65 | 526,049 |
| 2026-04-21 | ₹920.00 | ₹929.85 | ₹917.00 | ₹918.05 | 418,175 |
| 2026-04-20 | ₹945.00 | ₹946.95 | ₹921.10 | ₹922.85 | 504,400 |
| 2026-04-17 | ₹937.00 | ₹944.90 | ₹930.00 | ₹939.35 | 541,121 |
| 2026-04-16 | ₹936.10 | ₹947.00 | ₹927.50 | ₹931.95 | 645,811 |
| 2026-04-15 | ₹925.00 | ₹934.00 | ₹925.00 | ₹929.30 | 566,262 |
| 2026-04-13 | ₹905.00 | ₹916.85 | ₹900.00 | ₹911.25 | 611,454 |
| 2026-04-10 | ₹918.00 | ₹928.80 | ₹917.75 | ₹925.85 | 463,935 |
| 2026-04-09 | ₹915.00 | ₹925.00 | ₹904.00 | ₹913.25 | 550,865 |
| 2026-04-08 | ₹925.00 | ₹926.90 | ₹907.00 | ₹915.30 | 897,516 |
| 2026-04-07 | ₹877.00 | ₹899.00 | ₹866.50 | ₹882.60 | 464,824 |
| 2026-04-06 | ₹865.00 | ₹880.00 | ₹850.00 | ₹876.95 | 436,679 |
| 2026-04-02 | ₹827.00 | ₹865.00 | ₹820.20 | ₹861.55 | 534,102 |
| 2026-04-01 | ₹816.00 | ₹849.00 | ₹816.00 | ₹844.60 | 629,658 |
| 2026-03-30 | ₹827.00 | ₹827.00 | ₹788.00 | ₹791.15 | 1,386,725 |
| 2026-03-27 | ₹858.00 | ₹862.00 | ₹830.05 | ₹832.70 | 904,102 |
| 2026-03-25 | ₹865.00 | ₹879.00 | ₹860.00 | ₹861.20 | 644,063 |
| 2026-03-24 | ₹858.00 | ₹865.00 | ₹845.00 | ₹857.20 | 566,767 |
| 2026-03-23 | ₹870.00 | ₹871.00 | ₹834.00 | ₹839.85 | 827,120 |
| 2026-03-20 | ₹882.65 | ₹895.00 | ₹870.00 | ₹871.40 | 431,054 |
| 2026-03-19 | ₹875.00 | ₹888.80 | ₹874.35 | ₹878.65 | 394,778 |
| 2026-03-18 | ₹860.00 | ₹899.80 | ₹860.00 | ₹895.80 | 900,872 |
| 2026-03-17 | ₹866.00 | ₹869.85 | ₹855.50 | ₹858.25 | 358,259 |
| 2026-03-16 | ₹868.00 | ₹872.00 | ₹854.00 | ₹857.25 | 461,669 |
| 2026-03-13 | ₹870.00 | ₹873.55 | ₹865.00 | ₹868.65 | 422,930 |
| 2026-03-12 | ₹872.10 | ₹876.00 | ₹868.90 | ₹870.15 | 435,721 |
| 2026-03-11 | ₹882.00 | ₹888.35 | ₹875.00 | ₹876.60 | 533,000 |
| 2026-03-10 | ₹879.00 | ₹882.60 | ₹870.00 | ₹875.65 | 543,337 |
| 2026-03-09 | ₹876.20 | ₹879.00 | ₹868.10 | ₹870.15 | 592,064 |
| 2026-03-06 | ₹890.00 | ₹896.00 | ₹882.00 | ₹889.25 | 350,113 |
| 2026-03-05 | ₹890.00 | ₹898.00 | ₹885.00 | ₹890.65 | 385,812 |
| 2026-03-04 | ₹889.00 | ₹894.20 | ₹874.00 | ₹884.20 | 673,157 |
| 2026-03-02 | ₹880.10 | ₹899.90 | ₹872.00 | ₹897.55 | 817,712 |
| 2026-02-27 | ₹920.40 | ₹925.00 | ₹895.20 | ₹916.80 | 1,580,488 |
| 2026-02-26 | ₹919.55 | ₹931.15 | ₹919.00 | ₹920.45 | 248,471 |
| 2026-02-25 | ₹916.00 | ₹926.00 | ₹916.00 | ₹919.55 | 261,786 |
| 2026-02-24 | ₹917.00 | ₹918.80 | ₹909.90 | ₹915.00 | 406,517 |
| 2026-02-23 | ₹927.00 | ₹930.00 | ₹918.00 | ₹919.30 | 333,744 |
| 2026-02-20 | ₹927.70 | ₹934.00 | ₹921.80 | ₹923.35 | 348,386 |
| 2026-02-19 | ₹938.00 | ₹943.00 | ₹925.00 | ₹927.70 | 440,578 |
| 2026-02-18 | ₹936.70 | ₹938.00 | ₹927.70 | ₹930.35 | 512,164 |
| 2026-02-17 | ₹941.80 | ₹959.00 | ₹927.00 | ₹929.80 | 805,670 |
| 2026-02-16 | ₹951.70 | ₹952.00 | ₹940.00 | ₹941.80 | 443,279 |
| 2026-02-13 | ₹969.80 | ₹970.25 | ₹949.00 | ₹954.40 | 489,548 |
| 2026-02-12 | ₹976.00 | ₹980.15 | ₹970.00 | ₹971.70 | 406,471 |
| 2026-02-11 | ₹1003.95 | ₹1013.95 | ₹972.50 | ₹974.55 | 802,863 |
| 2026-02-10 | ₹972.40 | ₹1018.00 | ₹972.05 | ₹998.85 | 1,264,012 |
| 2026-02-09 | ₹975.00 | ₹979.00 | ₹967.00 | ₹968.15 | 475,787 |
| 2026-02-06 | ₹975.00 | ₹975.00 | ₹960.00 | ₹969.25 | 373,112 |
| 2026-02-05 | ₹994.00 | ₹994.00 | ₹976.45 | ₹979.40 | 276,277 |
| 2026-02-04 | ₹994.70 | ₹999.00 | ₹985.00 | ₹996.70 | 306,956 |
| 2026-02-03 | ₹998.00 | ₹1008.00 | ₹977.00 | ₹995.40 | 643,935 |
| 2026-02-02 | ₹962.80 | ₹962.80 | ₹946.00 | ₹952.35 | 398,375 |
| 2026-02-01 | ₹979.10 | ₹983.80 | ₹950.00 | ₹963.45 | 613,120 |
| 2026-01-30 | ₹979.00 | ₹991.00 | ₹973.05 | ₹979.10 | 364,901 |
| 2026-01-29 | ₹980.00 | ₹989.00 | ₹970.20 | ₹979.95 | 869,165 |
| 2026-01-28 | ₹986.00 | ₹1024.00 | ₹986.00 | ₹1011.85 | 548,248 |
| 2026-01-27 | ₹996.95 | ₹1000.90 | ₹983.00 | ₹985.75 | 355,625 |
| 2026-01-23 | ₹999.95 | ₹1009.00 | ₹990.00 | ₹990.70 | 314,521 |
| 2026-01-22 | ₹1010.00 | ₹1024.00 | ₹998.50 | ₹999.55 | 396,187 |
| 2026-01-21 | ₹999.00 | ₹1002.00 | ₹980.05 | ₹999.80 | 547,438 |
| 2026-01-20 | ₹1011.00 | ₹1013.70 | ₹999.10 | ₹1000.15 | 456,559 |
| 2026-01-19 | ₹1020.00 | ₹1023.95 | ₹1010.95 | ₹1014.15 | 311,558 |
| 2026-01-16 | ₹1027.75 | ₹1041.50 | ₹1021.10 | ₹1026.95 | 333,922 |
| 2026-01-14 | ₹1032.95 | ₹1041.50 | ₹1025.25 | ₹1027.75 | 240,476 |
| 2026-01-13 | ₹1030.95 | ₹1047.00 | ₹1030.00 | ₹1035.15 | 260,289 |
| 2026-01-12 | ₹1039.25 | ₹1045.00 | ₹1009.00 | ₹1030.95 | 556,083 |
| 2026-01-09 | ₹1050.00 | ₹1055.00 | ₹1035.00 | ₹1039.25 | 321,972 |
| 2026-01-08 | ₹1062.00 | ₹1062.00 | ₹1050.00 | ₹1051.00 | 239,652 |
| 2026-01-07 | ₹1060.00 | ₹1068.00 | ₹1058.00 | ₹1063.10 | 205,215 |
| 2026-01-06 | ₹1063.00 | ₹1075.00 | ₹1060.00 | ₹1062.80 | 199,288 |
| 2026-01-05 | ₹1075.00 | ₹1078.00 | ₹1064.00 | ₹1065.60 | 258,885 |
| 2026-01-02 | ₹1061.50 | ₹1081.00 | ₹1060.55 | ₹1075.25 | 391,503 |
| 2026-01-01 | ₹1063.00 | ₹1066.70 | ₹1057.00 | ₹1060.55 | 168,255 |
National Securities Depository (NSDL) Share Price Performance Analysis (Aug 2025 - Jun 2026)
NSDL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-15.45%
₹1060.55 → ₹896.70
Year to Date
Price Volatility
7.88%
Low Volatility
Year to Date
Average Daily Volume
553,675
Year to Date Average
BSE Exchange
National Securities Depository (NSDL) Share Price History – Frequently Asked Questions
Common questions about NSDL historical data and records. Explore NSDL intrinsic value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of National Securities Depository (NSDL) (NSDL)?
The all-time high share price of National Securities Depository (NSDL) was ₹1425.0 recorded on August 11, 2025 on the BSE exchange.
What is the all-time low share price of National Securities Depository (NSDL) (NSDL)?
The all-time low share price of National Securities Depository (NSDL) was ₹788.0 recorded on March 30, 2026 on the BSE exchange.
How can I download NSDL historical share price data?
You can download National Securities Depository (NSDL) historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NSDL shares?
The highest trading volume day for National Securities Depository (NSDL) was 54,010,643 shares traded on August 08, 2025 on the BSE exchange, with share price at ₹1300.3.