NDL Ventures Limited (BOM:500189)
India · Delayed Price · Currency is INR 119.85
-4.95 (-3.97%)
At close: Oct 7, 2026
NDL Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 122.30 | 122.30 | 112.20 | 119.85 | 119.85 | -3.97% | 440 |
| Oct 5, 2026 | 121.40 | 125.75 | 121.40 | 124.80 | 124.80 | 0.65% | 85 |
| Oct 1, 2026 | 122.50 | 124.90 | 122.50 | 124.00 | 124.00 | 1.02% | 75 |
| Sep 30, 2026 | 125.35 | 125.35 | 122.50 | 122.75 | 122.75 | 3.89% | 110 |
| Sep 29, 2026 | 121.00 | 121.20 | 118.15 | 118.15 | 118.15 | -4.64% | 312 |
| Sep 28, 2026 | 121.05 | 123.90 | 121.05 | 123.90 | 123.90 | 1.14% | 937 |
| Sep 25, 2026 | 123.85 | 125.15 | 119.30 | 122.50 | 122.50 | 0.45% | 1,279 |
| Sep 24, 2026 | 125.80 | 125.80 | 120.45 | 121.95 | 121.95 | -3.29% | 152 |
| Sep 23, 2026 | 125.00 | 126.25 | 125.00 | 126.10 | 126.10 | 1.94% | 247 |
| Sep 22, 2026 | 121.05 | 124.00 | 121.05 | 123.70 | 123.70 | -0.92% | 467 |
| Sep 21, 2026 | 123.00 | 125.95 | 123.00 | 124.85 | 124.85 | 0.89% | 123 |
| Sep 18, 2026 | 122.00 | 123.75 | 121.60 | 123.75 | 123.75 | 4.96% | 1,278 |
| Sep 17, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | - | 1 |
| Sep 16, 2026 | 129.90 | 133.00 | 116.00 | 117.90 | 117.90 | -1.75% | 2,744 |
| Sep 15, 2026 | 139.75 | 139.75 | 119.85 | 120.00 | 120.00 | -3.88% | 5,360 |
| Sep 11, 2026 | 123.30 | 131.95 | 123.30 | 125.35 | 124.85 | -0.52% | 1,003 |
| Sep 10, 2026 | 121.75 | 128.80 | 121.75 | 126.00 | 125.50 | 0.40% | 263 |
| Sep 9, 2026 | 122.35 | 130.00 | 121.20 | 125.50 | 125.00 | -0.99% | 2,055 |
| Sep 8, 2026 | 123.80 | 126.80 | 123.80 | 126.75 | 126.24 | 2.38% | 5,342 |
| Sep 7, 2026 | 126.60 | 126.60 | 123.80 | 123.80 | 123.31 | -0.24% | 11 |
| Sep 4, 2026 | 131.95 | 131.95 | 124.10 | 124.10 | 123.60 | 1.47% | 108 |
| Sep 3, 2026 | 124.80 | 124.80 | 121.80 | 122.30 | 121.81 | -0.29% | 344 |
| Sep 2, 2026 | 124.25 | 124.25 | 120.00 | 122.65 | 122.16 | -2.39% | 406 |
| Sep 1, 2026 | 124.05 | 125.65 | 122.35 | 125.65 | 125.15 | 2.32% | 229 |
| Aug 31, 2026 | 139.00 | 139.00 | 117.05 | 122.80 | 122.31 | 4.02% | 1,751 |
| Aug 28, 2026 | 121.40 | 123.70 | 116.00 | 118.05 | 117.58 | -4.80% | 438 |
| Aug 27, 2026 | 124.95 | 124.95 | 124.00 | 124.00 | 123.51 | - | 6 |
| Aug 26, 2026 | 122.00 | 124.00 | 119.45 | 124.00 | 123.51 | 2.06% | 1,198 |
| Aug 25, 2026 | 121.35 | 121.70 | 120.50 | 121.50 | 121.02 | -1.86% | 143 |
| Aug 24, 2026 | 119.15 | 123.90 | 119.15 | 123.80 | 123.31 | 3.90% | 1,118 |
| Aug 21, 2026 | 119.45 | 119.45 | 118.00 | 119.15 | 118.67 | 1.10% | 526 |
| Aug 20, 2026 | 116.50 | 117.95 | 116.50 | 117.85 | 117.38 | 1.16% | 173 |
| Aug 19, 2026 | 117.00 | 119.40 | 115.75 | 116.50 | 116.04 | -0.43% | 539 |
| Aug 18, 2026 | 121.35 | 121.90 | 115.00 | 117.00 | 116.53 | -4.72% | 1,731 |
| Aug 17, 2026 | 125.00 | 125.70 | 122.00 | 122.80 | 122.31 | -3.65% | 1,887 |
| Aug 14, 2026 | 126.45 | 128.80 | 126.00 | 127.45 | 126.94 | 1.59% | 499 |
| Aug 13, 2026 | 130.00 | 130.00 | 125.45 | 125.45 | 124.95 | -4.24% | 855 |
| Aug 12, 2026 | 126.40 | 131.00 | 126.20 | 131.00 | 130.48 | 3.11% | 221 |
| Aug 11, 2026 | 127.05 | 129.00 | 125.00 | 127.05 | 126.54 | -2.76% | 927 |
| Aug 10, 2026 | 130.65 | 130.65 | 127.00 | 130.65 | 130.13 | 2.07% | 351 |
| Aug 7, 2026 | 128.00 | 128.00 | 126.30 | 128.00 | 127.49 | 0.39% | 205 |
| Aug 6, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 126.99 | 0.16% | 40 |
| Aug 5, 2026 | 127.65 | 129.50 | 127.30 | 127.30 | 126.79 | -0.27% | 950 |
| Aug 4, 2026 | 127.05 | 129.55 | 127.05 | 127.65 | 127.14 | -1.35% | 386 |
| Aug 3, 2026 | 129.00 | 132.00 | 127.00 | 129.40 | 128.88 | - | 2,917 |
| Jul 31, 2026 | 126.80 | 129.40 | 126.00 | 129.40 | 128.88 | 0.86% | 901 |
| Jul 30, 2026 | 127.15 | 128.45 | 125.30 | 128.30 | 127.79 | 0.90% | 4,736 |
| Jul 29, 2026 | 123.40 | 129.80 | 121.60 | 127.15 | 126.64 | 3.92% | 1,498 |
| Jul 28, 2026 | 131.95 | 131.95 | 122.20 | 122.35 | 121.86 | 0.87% | 1,344 |
| Jul 27, 2026 | 125.80 | 126.20 | 120.00 | 121.30 | 120.82 | -3.58% | 1,876 |