NDL Ventures Limited (BOM:500189)
India · Delayed Price · Currency is INR 120.95
-1.05 (-0.86%)
At close: Apr 2, 2026
NDL Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 119.85 | 124.90 | 115.00 | 120.95 | 120.95 | -0.86% | 1,121 |
| Apr 1, 2026 | 117.60 | 124.50 | 117.60 | 122.00 | 122.00 | 3.74% | 1,412 |
| Mar 30, 2026 | 114.00 | 119.25 | 113.25 | 117.60 | 117.60 | 3.16% | 4,087 |
| Mar 27, 2026 | 116.00 | 117.35 | 112.40 | 114.00 | 114.00 | -3.68% | 9,492 |
| Mar 25, 2026 | 119.00 | 119.80 | 117.10 | 118.35 | 118.35 | 1.63% | 1,796 |
| Mar 24, 2026 | 113.55 | 116.45 | 113.10 | 116.45 | 116.45 | 3.83% | 299 |
| Mar 23, 2026 | 92.00 | 114.35 | 92.00 | 112.15 | 112.15 | -1.58% | 3,098 |
| Mar 20, 2026 | 115.30 | 115.50 | 113.50 | 113.95 | 113.95 | -0.13% | 2,041 |
| Mar 19, 2026 | 115.95 | 116.25 | 113.40 | 114.10 | 114.10 | -1.60% | 3,543 |
| Mar 18, 2026 | 114.60 | 121.65 | 113.45 | 115.95 | 115.95 | 1.05% | 2,139 |
| Mar 17, 2026 | 115.10 | 115.95 | 112.05 | 114.75 | 114.75 | 1.06% | 2,500 |
| Mar 16, 2026 | 105.00 | 115.75 | 105.00 | 113.55 | 113.55 | 0.80% | 2,760 |
| Mar 13, 2026 | 115.05 | 115.60 | 112.65 | 112.65 | 112.65 | -2.00% | 3,014 |
| Mar 12, 2026 | 110.75 | 119.05 | 110.50 | 114.95 | 114.95 | -2.75% | 2,013 |
| Mar 11, 2026 | 120.90 | 123.00 | 118.20 | 118.20 | 118.20 | 0.68% | 538 |
| Mar 10, 2026 | 114.25 | 118.00 | 114.00 | 117.40 | 117.40 | 5.86% | 1,068 |
| Mar 9, 2026 | 111.50 | 116.40 | 110.10 | 110.90 | 110.90 | -1.20% | 1,667 |
| Mar 6, 2026 | 112.45 | 116.00 | 112.00 | 112.25 | 112.25 | -3.44% | 1,021 |
| Mar 5, 2026 | 114.90 | 119.70 | 112.45 | 116.25 | 116.25 | 5.68% | 1,896 |
| Mar 4, 2026 | 105.30 | 114.35 | 105.25 | 110.00 | 110.00 | 0.23% | 3,758 |
| Mar 2, 2026 | 105.00 | 115.15 | 105.00 | 109.75 | 109.75 | -4.59% | 1,271 |
| Feb 27, 2026 | 112.00 | 117.18 | 112.00 | 115.03 | 115.03 | -0.64% | 1,880 |
| Feb 26, 2026 | 109.00 | 116.27 | 106.00 | 115.77 | 115.77 | 4.38% | 510 |
| Feb 25, 2026 | 117.00 | 118.24 | 109.18 | 110.91 | 110.91 | -3.30% | 6,256 |
| Feb 24, 2026 | 114.11 | 118.00 | 112.55 | 114.69 | 114.69 | 0.51% | 3,127 |
| Feb 23, 2026 | 118.90 | 118.90 | 110.33 | 114.11 | 114.11 | 0.18% | 3,668 |
| Feb 20, 2026 | 120.14 | 120.14 | 113.00 | 113.90 | 113.90 | -9.29% | 11,793 |
| Feb 19, 2026 | 125.11 | 133.99 | 121.10 | 125.57 | 125.57 | 6.78% | 66,170 |
| Feb 18, 2026 | 106.54 | 117.60 | 106.54 | 117.60 | 117.60 | 20.00% | 90,989 |
| Feb 16, 2026 | 97.26 | 98.09 | 97.26 | 98.00 | 98.00 | -4.45% | 124 |
| Feb 13, 2026 | 101.67 | 103.50 | 98.70 | 102.56 | 102.56 | -0.49% | 809 |
| Feb 12, 2026 | 106.59 | 106.59 | 101.50 | 103.06 | 103.06 | -2.83% | 1,567 |
| Feb 11, 2026 | 96.00 | 109.75 | 96.00 | 106.06 | 106.06 | 4.87% | 3,473 |
| Feb 10, 2026 | 93.00 | 102.00 | 91.01 | 101.13 | 101.13 | 12.74% | 1,816 |
| Feb 6, 2026 | 94.94 | 94.94 | 89.70 | 89.70 | 89.70 | -1.43% | 24 |
| Feb 5, 2026 | 82.01 | 95.20 | 82.00 | 91.00 | 91.00 | -6.19% | 480 |
| Feb 3, 2026 | 90.01 | 97.00 | 90.01 | 97.00 | 97.00 | 4.08% | 4 |
| Feb 2, 2026 | 93.19 | 93.74 | 93.19 | 93.20 | 93.20 | 4.02% | 1,602 |
| Jan 30, 2026 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | 0.63% | 1 |
| Jan 29, 2026 | 90.43 | 90.43 | 86.23 | 89.04 | 89.04 | -4.00% | 1,165 |
| Jan 28, 2026 | 93.18 | 93.18 | 92.75 | 92.75 | 92.75 | -0.48% | 655 |
| Jan 23, 2026 | 92.49 | 93.20 | 92.00 | 93.20 | 93.20 | 1.65% | 423 |
| Jan 22, 2026 | 90.43 | 91.85 | 89.50 | 91.69 | 91.69 | 2.52% | 32 |
| Jan 21, 2026 | 88.25 | 89.80 | 87.00 | 89.44 | 89.44 | 0.34% | 80 |
| Jan 20, 2026 | 92.20 | 92.20 | 89.10 | 89.14 | 89.14 | -3.27% | 1,643 |
| Jan 19, 2026 | 92.30 | 92.80 | 92.13 | 92.15 | 92.15 | -0.69% | 106 |
| Jan 16, 2026 | 96.15 | 96.15 | 90.70 | 92.79 | 92.79 | 3.23% | 437 |
| Jan 14, 2026 | 85.00 | 91.00 | 85.00 | 89.89 | 89.89 | 0.07% | 150 |
| Jan 13, 2026 | 87.75 | 90.35 | 87.75 | 89.83 | 89.83 | -2.46% | 1,050 |
| Jan 9, 2026 | 91.19 | 92.75 | 86.00 | 92.10 | 92.10 | 1.00% | 98 |