NDL Ventures Limited (BOM:500189)
India · Delayed Price · Currency is INR 89.44
+0.30 (0.34%)
At close: Jan 21, 2026
NDL Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 99.79 | 99.79 | 91.10 | 91.19 | 91.19 | -2.21% | 304 |
| Jan 7, 2026 | 93.22 | 96.00 | 93.22 | 93.25 | 93.25 | -3.52% | 356 |
| Jan 6, 2026 | 96.97 | 96.97 | 93.80 | 96.65 | 96.65 | 7.51% | 2,468 |
| Jan 5, 2026 | 90.06 | 92.28 | 88.10 | 89.90 | 89.90 | -0.18% | 309 |
| Jan 2, 2026 | 88.33 | 90.06 | 88.33 | 90.06 | 90.06 | 2.11% | 543 |
| Jan 1, 2026 | 90.87 | 90.87 | 87.14 | 88.20 | 88.20 | 0.46% | 221 |
| Dec 30, 2025 | 87.80 | 87.81 | 87.80 | 87.80 | 87.80 | -1.13% | 801 |
| Dec 29, 2025 | 87.00 | 88.80 | 86.99 | 88.80 | 88.80 | 1.20% | 2,111 |
| Dec 26, 2025 | 90.00 | 90.98 | 87.00 | 87.75 | 87.75 | -2.50% | 407 |
| Dec 23, 2025 | 89.15 | 91.55 | 89.10 | 90.00 | 90.00 | 1.49% | 1,635 |
| Dec 22, 2025 | 88.51 | 90.14 | 88.51 | 88.68 | 88.68 | -1.36% | 1,324 |
| Dec 19, 2025 | 91.50 | 91.50 | 87.81 | 89.90 | 89.90 | 1.03% | 2,570 |
| Dec 18, 2025 | 86.00 | 88.98 | 85.75 | 88.98 | 88.98 | -1.08% | 118 |
| Dec 17, 2025 | 89.96 | 89.96 | 88.00 | 89.95 | 89.95 | 3.18% | 243 |
| Dec 16, 2025 | 86.50 | 88.64 | 85.15 | 87.18 | 87.18 | -0.92% | 3,314 |
| Dec 15, 2025 | 90.10 | 91.00 | 87.39 | 87.99 | 87.99 | -3.31% | 5,592 |
| Dec 12, 2025 | 92.99 | 95.27 | 89.70 | 91.00 | 91.00 | 1.78% | 1,757 |
| Dec 11, 2025 | 94.34 | 94.34 | 89.00 | 89.41 | 89.41 | -5.23% | 451 |
| Dec 10, 2025 | 90.00 | 94.34 | 90.00 | 94.34 | 94.34 | 6.21% | 3 |
| Dec 9, 2025 | 92.18 | 96.26 | 87.80 | 88.82 | 88.82 | -3.65% | 3,546 |
| Dec 8, 2025 | 93.80 | 96.33 | 92.18 | 92.18 | 92.18 | -5.74% | 740 |
| 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 |