NDL Ventures Limited (BOM:500189)
India · Delayed Price · Currency is INR 119.15
+1.30 (1.10%)
At close: Aug 21, 2026
NDL Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 119.45 | 119.45 | 118.00 | 119.15 | 119.15 | 1.10% | 526 |
| Aug 20, 2026 | 116.50 | 117.95 | 116.50 | 117.85 | 117.85 | 1.16% | 173 |
| Aug 19, 2026 | 117.00 | 119.40 | 115.75 | 116.50 | 116.50 | -0.43% | 539 |
| Aug 18, 2026 | 121.35 | 121.90 | 115.00 | 117.00 | 117.00 | -4.72% | 1,731 |
| Aug 17, 2026 | 125.00 | 125.70 | 122.00 | 122.80 | 122.80 | -3.65% | 1,887 |
| Aug 14, 2026 | 126.45 | 128.80 | 126.00 | 127.45 | 127.45 | 1.59% | 499 |
| Aug 13, 2026 | 130.00 | 130.00 | 125.45 | 125.45 | 125.45 | -4.24% | 855 |
| Aug 12, 2026 | 126.40 | 131.00 | 126.20 | 131.00 | 131.00 | 3.11% | 221 |
| Aug 11, 2026 | 127.05 | 129.00 | 125.00 | 127.05 | 127.05 | -2.76% | 927 |
| Aug 10, 2026 | 130.65 | 130.65 | 127.00 | 130.65 | 130.65 | 2.07% | 351 |
| Aug 7, 2026 | 128.00 | 128.00 | 126.30 | 128.00 | 128.00 | 0.39% | 205 |
| Aug 6, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 0.16% | 40 |
| Aug 5, 2026 | 127.65 | 129.50 | 127.30 | 127.30 | 127.30 | -0.27% | 950 |
| Aug 4, 2026 | 127.05 | 129.55 | 127.05 | 127.65 | 127.65 | -1.35% | 386 |
| Aug 3, 2026 | 129.00 | 132.00 | 127.00 | 129.40 | 129.40 | - | 2,917 |
| Jul 31, 2026 | 126.80 | 129.40 | 126.00 | 129.40 | 129.40 | 0.86% | 901 |
| Jul 30, 2026 | 127.15 | 128.45 | 125.30 | 128.30 | 128.30 | 0.90% | 4,736 |
| Jul 29, 2026 | 123.40 | 129.80 | 121.60 | 127.15 | 127.15 | 3.92% | 1,498 |
| Jul 28, 2026 | 131.95 | 131.95 | 122.20 | 122.35 | 122.35 | 0.87% | 1,344 |
| Jul 27, 2026 | 125.80 | 126.20 | 120.00 | 121.30 | 121.30 | -3.58% | 1,876 |
| Jul 24, 2026 | 126.15 | 127.05 | 124.35 | 125.80 | 125.80 | -0.94% | 219 |
| Jul 23, 2026 | 121.00 | 128.00 | 121.00 | 127.00 | 127.00 | 1.20% | 795 |
| Jul 22, 2026 | 117.25 | 127.15 | 117.25 | 125.50 | 125.50 | -2.30% | 243 |
| Jul 21, 2026 | 127.60 | 129.00 | 126.00 | 128.45 | 128.45 | 0.55% | 128 |
| Jul 20, 2026 | 120.00 | 128.05 | 120.00 | 127.75 | 127.75 | -0.43% | 40 |
| Jul 17, 2026 | 129.90 | 129.90 | 128.05 | 128.30 | 128.30 | 0.20% | 674 |
| Jul 16, 2026 | 130.30 | 134.95 | 126.80 | 128.05 | 128.05 | -2.21% | 2,183 |
| Jul 15, 2026 | 131.20 | 131.20 | 130.35 | 130.95 | 130.95 | 0.11% | 71 |
| Jul 14, 2026 | 131.35 | 132.95 | 130.65 | 130.80 | 130.80 | -0.83% | 529 |
| Jul 13, 2026 | 131.25 | 133.85 | 129.60 | 131.90 | 131.90 | -1.57% | 915 |
| Jul 10, 2026 | 130.60 | 134.00 | 130.60 | 134.00 | 134.00 | 3.08% | 60 |
| Jul 9, 2026 | 130.70 | 130.70 | 128.60 | 130.00 | 130.00 | 0.12% | 1,101 |
| Jul 8, 2026 | 130.30 | 131.75 | 129.85 | 129.85 | 129.85 | -2.04% | 853 |
| Jul 7, 2026 | 134.00 | 138.00 | 131.75 | 132.55 | 132.55 | 1.80% | 3,222 |
| Jul 6, 2026 | 131.95 | 131.95 | 128.65 | 130.20 | 130.20 | -2.11% | 57 |
| Jul 3, 2026 | 134.00 | 134.00 | 132.95 | 133.00 | 133.00 | - | 1,247 |
| Jul 2, 2026 | 134.45 | 134.50 | 132.00 | 133.00 | 133.00 | 1.18% | 2,071 |
| Jul 1, 2026 | 131.20 | 134.50 | 131.20 | 131.45 | 131.45 | 0.19% | 515 |
| Jun 30, 2026 | 133.95 | 134.00 | 126.00 | 131.20 | 131.20 | -0.19% | 415 |
| Jun 29, 2026 | 134.40 | 134.40 | 129.75 | 131.45 | 131.45 | 1.23% | 745 |
| Jun 25, 2026 | 132.00 | 132.75 | 129.85 | 129.85 | 129.85 | -0.19% | 91 |
| Jun 24, 2026 | 131.05 | 132.00 | 129.95 | 130.10 | 130.10 | -0.12% | 1,280 |
| Jun 23, 2026 | 131.15 | 131.65 | 130.15 | 130.25 | 130.25 | -1.77% | 333 |
| Jun 22, 2026 | 138.95 | 139.15 | 131.80 | 132.60 | 132.60 | -1.30% | 2,392 |
| Jun 19, 2026 | 128.50 | 138.50 | 127.00 | 134.35 | 134.35 | 4.55% | 5,916 |
| Jun 18, 2026 | 127.10 | 130.85 | 127.10 | 128.50 | 128.50 | 0.23% | 286 |
| Jun 17, 2026 | 131.00 | 131.00 | 128.10 | 128.20 | 128.20 | 0.08% | 773 |
| Jun 16, 2026 | 125.00 | 129.00 | 125.00 | 128.10 | 128.10 | -1.46% | 211 |
| Jun 15, 2026 | 130.00 | 133.00 | 129.50 | 130.00 | 130.00 | 1.72% | 1,051 |
| Jun 12, 2026 | 128.00 | 128.00 | 127.80 | 127.80 | 127.80 | 1.31% | 60 |