BSE · NDASEC · stock
NDA Securities Limited (NDASEC) stock price history
Every BSE trading session of NDA Securities Limited from Feb 20, 2002 to Sep 25, 2026: 6,110 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NDASEC adjusted close, 2002 to 2026
- ₹89.29
- All time high, 2024
- ₹50.79
- 52 week high, ₹22.40 low
- 6,110
- Daily sessions since 2002
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
NDASEC key facts
- NDA Securities Limited (NDASEC) closed at ₹24.00 on Sep 25, 2026 on BSE.
- NDASEC's all time high close is ₹89.29, set on Mar 4, 2024; its all time low close is ₹1.10 on Mar 7, 2003.
- NDASEC's 52 week range is ₹22.40 to ₹50.79.
- NDASEC returned -39.1% over the year to Sep 25, 2026 and -24.2% over five years.
- Over ten years NDASEC returned +78%, +5.9% a year compounded.
- NDASEC's deepest drawdown was -89.7% from Jan 17, 2008 to Mar 16, 2009.
- DataCedar holds 6,110 daily sessions of NDASEC history from Feb 20, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NDASEC price chart, 2002 to 2026
NDASEC returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.1% |
| 3 months | -21.8% |
| 6 months | -33.3% |
| Year to date | -28.0% |
| 1 year | -39.1% |
| 3 years | -13.0% |
| 5 years | -24.2% |
| 10 years | +77.8% |
| Since Feb 20, 2002 | +433.3% |
| Compound annual growth, 24.6 years | +7.0% |
NDASEC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹89.29 on Mar 4, 2024
- All time low close
- ₹1.10 on Mar 7, 2003
- 52 week high
- ₹50.79 on Feb 24, 2026
- 52 week low
- ₹22.40 on Sep 16, 2026
- Deepest drawdown
- -89.7% from Jan 17, 2008 to Mar 16, 2009, recovered Oct 8, 2021
- Best single session
- +66.2% on Jul 1, 2002
- Worst single session
- -19.9% on Mar 15, 2004
- Volatility, 1 year annualised
- 71.3%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2002
- 5.3×
- Best calendar year
- 2021, +187%
- Worst calendar year
- 2008, -62%
NDASEC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Feb 20, 2002; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹34.28 | ₹50.79 | ₹22.40 | ₹24.00 | -28.1% | 1.1M | 183 |
| 2025 | ₹33.17 | ₹65.99 | ₹24.30 | ₹33.36 | +2.6% | 1.9M | 248 |
| 2024 | ₹30.17 | ₹89.29 | ₹26.41 | ₹32.52 | +9.9% | 1.8M | 245 |
| 2023 | ₹12.60 | ₹30.40 | ₹10.00 | ₹29.58 | +140.5% | 615.6K | 245 |
| 2022 | ₹15.05 | ₹19.45 | ₹8.00 | ₹12.30 | -22.2% | 1.2M | 248 |
| 2021 | ₹5.50 | ₹54.00 | ₹5.25 | ₹15.80 | +187.3% | 464.4K | 248 |
| 2020 | ₹12.35 | ₹12.35 | ₹5.50 | ₹5.50 | -55.5% | 3.1K | 250 |
| 2019 | ₹10.65 | ₹13.65 | ₹9.65 | ₹12.35 | +16.0% | 13K | 242 |
| 2018 | ₹8.85 | ₹10.80 | ₹6.86 | ₹10.65 | +20.3% | 13.6K | 246 |
| 2017 | ₹13.50 | ₹14.00 | ₹8.85 | ₹8.85 | -34.4% | 58K | 248 |
| 2016 | ₹13.50 | ₹13.75 | ₹13.00 | ₹13.50 | 0.0% | 154 | 246 |
| 2015 | ₹14.40 | ₹15.12 | ₹13.10 | ₹13.50 | -6.2% | 3K | 246 |
| 2014 | ₹22.05 | ₹22.50 | ₹14.40 | ₹14.40 | -34.7% | 342 | 244 |
| 2013 | ₹20.45 | ₹22.40 | ₹18.10 | ₹22.05 | +7.8% | 63.4K | 248 |
| 2012 | ₹14.45 | ₹23.70 | ₹13.10 | ₹20.45 | +34.5% | 42.6K | 245 |
| 2011 | ₹8.00 | ₹19.50 | ₹7.69 | ₹15.20 | +84.2% | 228.7K | 246 |
| 2010 | ₹9.30 | ₹22.45 | ₹7.81 | ₹8.25 | -15.6% | 679.1K | 250 |
| 2009 | ₹10.98 | ₹15.70 | ₹4.85 | ₹9.77 | -19.4% | 144.5K | 243 |
| 2008 | ₹33.40 | ₹51.60 | ₹8.60 | ₹12.12 | -61.9% | 302.2K | 246 |
| 2007 | ₹10.76 | ₹31.85 | ₹7.81 | ₹31.85 | +184.1% | 409.1K | 248 |
| 2006 | ₹13.20 | ₹16.00 | ₹6.30 | ₹11.21 | -13.8% | 647.3K | 247 |
| 2005 | ₹5.06 | ₹18.35 | ₹5.00 | ₹13.00 | +160.0% | 622.9K | 250 |
| 2004 | ₹5.16 | ₹6.15 | ₹1.53 | ₹5.00 | -3.1% | 113.3K | 262 |
| 2003 | ₹3.65 | ₹5.16 | ₹1.10 | ₹5.16 | +41.4% | 52.2K | 261 |
| 2002 | ₹4.50 | ₹5.40 | ₹3.05 | ₹3.65 | n/a | 114.7K | 225 |
NDASEC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹24.00 | -11.0% |
| August 2026 | ₹26.97 | -10.1% |
| July 2026 | ₹30.00 | +1.0% |
| June 2026 | ₹29.71 | -15.1% |
| May 2026 | ₹35.00 | -9.7% |
| April 2026 | ₹38.76 | +9.2% |
| March 2026 | ₹35.50 | -7.2% |
| February 2026 | ₹38.25 | +25.2% |
| January 2026 | ₹30.56 | -8.4% |
| December 2025 | ₹33.36 | -2.3% |
| November 2025 | ₹34.16 | -13.1% |
| October 2025 | ₹39.30 | -3.6% |
About the NDASEC data
Daily bars. 6,110 sessions from Feb 20, 2002 to Sep 25, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 20, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NDASEC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
NDASEC share price history
