Skip to main content
logo
NDL Ventures Limited (BOM:500189)
India flag India · Delayed Price · Currency is INR
130.70
+0.05 (0.04%)
At close: Jun 4, 2026

NDL Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026132.40133.80128.75130.65130.65-1.58%642
Jun 2, 2026132.00135.00131.10132.75132.751.88%1,540
Jun 1, 2026132.00132.00129.50130.30130.30-0.99%2,245
May 29, 2026128.65132.50128.65131.60131.601.15%7,274
May 27, 2026131.60132.00128.20130.10130.10-0.34%1,537
May 26, 2026130.20134.10130.10130.55130.550.15%1,569
May 25, 2026120.00132.75120.00130.35130.350.77%2,231
May 22, 2026129.00130.75127.90129.35129.351.93%678
May 21, 2026132.70132.70126.65126.90126.90-2.91%2,317
May 20, 2026124.90134.50124.90130.70130.708.92%9,749
May 19, 2026119.65120.85119.25120.00120.00-0.66%1,006
May 18, 2026119.00121.00117.55120.80120.80-3.28%825
May 15, 2026124.90124.90124.90124.90124.906.52%150
May 14, 2026119.10119.80117.00117.25117.25-2.13%708
May 13, 2026119.25121.50117.70119.80119.800.46%345
May 12, 2026121.65121.80118.25119.25119.25-4.60%4,573
May 11, 2026136.95136.95121.55125.00125.00-0.52%829
May 8, 2026123.30126.10123.30125.65125.652.28%1,138
May 7, 2026121.30124.80120.00122.85122.851.28%1,450
May 6, 2026120.75121.95120.20121.30121.301.00%143
May 5, 2026125.00125.20119.80120.10120.101.78%2,663
May 4, 2026118.30119.05117.25118.00118.00-1.17%1,185
Apr 30, 2026119.45122.20117.40119.40119.40-0.79%639
Apr 29, 2026121.25124.00119.50120.35120.350.12%1,748
Apr 28, 2026118.00121.40113.85120.20120.201.56%4,270
Apr 27, 2026120.95121.50118.30118.35118.35-0.71%6,591
Apr 24, 2026120.40122.00117.85119.20119.20-0.50%2,238
Apr 23, 2026120.10125.15119.00119.80119.80-3.11%4,866
Apr 22, 2026133.00133.00120.30123.65123.65-3.13%7,136
Apr 21, 2026136.90140.10126.05127.65127.65-4.63%15,114
Apr 20, 2026125.35137.90123.65133.85133.858.29%8,060
Apr 17, 2026124.50125.70122.55123.60123.60-0.16%2,977
Apr 16, 2026123.95124.00121.70123.80123.800.36%432
Apr 15, 2026131.00131.00122.40123.35123.352.11%326
Apr 13, 2026121.20123.00118.15120.80120.80-0.66%823
Apr 10, 2026121.25125.00120.20121.60121.60-0.08%1,484
Apr 9, 2026122.55127.90120.35121.70121.700.08%524
Apr 8, 2026121.10129.00121.10121.60121.600.04%3,365
Apr 7, 2026122.95126.70120.70121.55121.55-2.13%566
Apr 6, 2026121.40125.00120.20124.20124.202.69%1,083
Apr 2, 2026119.85124.90115.00120.95120.95-0.86%1,121
Apr 1, 2026117.60124.50117.60122.00122.003.74%1,412
Mar 30, 2026114.00119.25113.25117.60117.603.16%4,087
Mar 27, 2026116.00117.35112.40114.00114.00-3.68%9,492
Mar 25, 2026119.00119.80117.10118.35118.351.63%1,796
Mar 24, 2026113.55116.45113.10116.45116.453.83%299
Mar 23, 202692.00114.3592.00112.15112.15-1.58%3,098
Mar 20, 2026115.30115.50113.50113.95113.95-0.13%2,041
Mar 19, 2026115.95116.25113.40114.10114.10-1.60%3,543
Mar 18, 2026114.60121.65113.45115.95115.951.05%2,139