NDL Ventures Limited (BOM:500189)
India · Delayed Price · Currency is INR 97.79
+2.97 (3.13%)
At close: Dec 5, 2025
NDL Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96.25 | 97.79 | 93.40 | 97.79 | 97.79 | 3.13% | 832 |
| Dec 4, 2025 | 96.50 | 98.90 | 94.50 | 94.82 | 94.82 | -1.23% | 1,060 |
| Dec 3, 2025 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | -2.58% | 280 |
| Dec 2, 2025 | 96.97 | 98.90 | 95.50 | 98.54 | 98.54 | 2.64% | 555 |
| Dec 1, 2025 | 99.00 | 99.00 | 95.05 | 96.01 | 96.01 | -1.66% | 883 |
| Nov 28, 2025 | 100.80 | 100.81 | 96.30 | 97.63 | 97.63 | 1.69% | 5,594 |
| Nov 27, 2025 | 95.50 | 99.65 | 95.50 | 96.01 | 96.01 | 1.15% | 2,916 |
| Nov 26, 2025 | 101.99 | 102.23 | 94.49 | 94.92 | 94.92 | -2.52% | 14,290 |
| Nov 25, 2025 | 97.37 | 97.37 | 97.37 | 97.37 | 97.37 | 4.99% | 2,797 |
| Nov 24, 2025 | 92.00 | 92.74 | 92.00 | 92.74 | 92.74 | 4.99% | 352 |
| Nov 21, 2025 | 88.32 | 88.33 | 88.32 | 88.33 | 88.33 | 4.99% | 1,102 |
| Nov 20, 2025 | 83.05 | 84.13 | 83.05 | 84.13 | 84.13 | -1.56% | 74 |
| Nov 19, 2025 | 85.00 | 85.50 | 84.00 | 85.46 | 85.46 | -0.30% | 288 |
| Nov 18, 2025 | 85.49 | 86.01 | 85.49 | 85.72 | 85.72 | -2.37% | 235 |
| Nov 17, 2025 | 87.83 | 87.83 | 86.00 | 87.80 | 87.80 | 4.96% | 396 |
| Nov 14, 2025 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | -4.78% | 2 |
| Nov 13, 2025 | 87.90 | 87.90 | 87.85 | 87.85 | 87.85 | -0.06% | 1,001 |
| Nov 12, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | -1.19% | 1,816 |
| Nov 11, 2025 | 89.35 | 89.35 | 86.88 | 88.96 | 88.96 | 3.26% | 356 |
| Nov 10, 2025 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | -1.66% | 10 |
| Nov 7, 2025 | 88.00 | 89.50 | 87.60 | 87.60 | 87.60 | -0.49% | 670 |
| Nov 6, 2025 | 84.65 | 89.95 | 84.65 | 88.03 | 88.03 | -0.84% | 1,867 |
| Nov 4, 2025 | 90.00 | 90.00 | 87.16 | 88.78 | 88.78 | -3.23% | 1,199 |
| Nov 3, 2025 | 91.75 | 92.25 | 90.98 | 91.74 | 91.74 | 4.16% | 1,795 |
| Oct 31, 2025 | 84.75 | 88.50 | 84.75 | 88.08 | 88.08 | 3.60% | 1,173 |
| Oct 30, 2025 | 84.44 | 85.02 | 84.44 | 85.02 | 85.02 | -0.33% | 108 |
| Oct 29, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | -1.80% | 506 |
| Oct 27, 2025 | 84.51 | 86.87 | 84.51 | 86.86 | 86.86 | 4.24% | 171 |
| Oct 24, 2025 | 84.99 | 84.99 | 83.32 | 83.33 | 83.33 | 1.13% | 363 |
| Oct 23, 2025 | 83.27 | 83.27 | 82.40 | 82.40 | 82.40 | 3.90% | 516 |
| Oct 21, 2025 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | -4.45% | 4 |
| Oct 20, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.72% | 1 |
| Oct 17, 2025 | 82.82 | 82.82 | 82.41 | 82.41 | 82.41 | - | 82 |
| Oct 16, 2025 | 81.70 | 83.50 | 81.00 | 82.41 | 82.41 | 0.98% | 417 |
| Oct 15, 2025 | 83.31 | 83.31 | 81.61 | 81.61 | 81.61 | -3.47% | 111 |
| Oct 14, 2025 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | 1.82% | 114 |
| Oct 13, 2025 | 81.80 | 83.03 | 81.80 | 83.03 | 83.03 | -0.74% | 9 |
| Oct 10, 2025 | 85.00 | 86.15 | 83.55 | 83.65 | 83.65 | -0.43% | 965 |
| Oct 9, 2025 | 84.45 | 84.45 | 82.76 | 84.01 | 84.01 | -1.15% | 1,283 |
| Oct 8, 2025 | 84.00 | 84.99 | 84.00 | 84.99 | 84.99 | -0.01% | 245 |
| Oct 7, 2025 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | -2.30% | 170 |
| Oct 6, 2025 | 87.00 | 87.00 | 86.80 | 87.00 | 87.00 | 4.48% | 1,005 |
| Oct 3, 2025 | 82.99 | 84.35 | 80.87 | 83.27 | 83.27 | 0.33% | 742 |
| Oct 1, 2025 | 81.10 | 83.79 | 81.10 | 83.00 | 83.00 | 3.36% | 111 |
| Sep 29, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -2.73% | 60 |
| Sep 26, 2025 | 82.92 | 83.00 | 81.00 | 82.55 | 82.55 | -0.69% | 3,124 |
| Sep 25, 2025 | 82.21 | 83.79 | 82.20 | 83.12 | 83.12 | -2.78% | 1,152 |
| Sep 24, 2025 | 83.00 | 85.50 | 81.71 | 85.50 | 85.50 | -0.07% | 771 |
| Sep 23, 2025 | 84.02 | 85.56 | 83.50 | 85.56 | 85.56 | 0.60% | 1,484 |
| Sep 22, 2025 | 85.00 | 85.05 | 85.00 | 85.05 | 85.05 | 0.06% | 1,075 |