NDL Ventures Limited (BOM:500189)
India · Delayed Price · Currency is INR 119.25
-5.75 (-4.60%)
At close: May 12, 2026
NDL Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 121.65 | 121.80 | 118.25 | 119.25 | 119.25 | -4.60% | 4,573 |
| May 11, 2026 | 136.95 | 136.95 | 121.55 | 125.00 | 125.00 | -0.52% | 829 |
| May 8, 2026 | 123.30 | 126.10 | 123.30 | 125.65 | 125.65 | 2.28% | 1,138 |
| May 7, 2026 | 121.30 | 124.80 | 120.00 | 122.85 | 122.85 | 1.28% | 1,450 |
| May 6, 2026 | 120.75 | 121.95 | 120.20 | 121.30 | 121.30 | 1.00% | 143 |
| May 5, 2026 | 125.00 | 125.20 | 119.80 | 120.10 | 120.10 | 1.78% | 2,663 |
| May 4, 2026 | 118.30 | 119.05 | 117.25 | 118.00 | 118.00 | -1.17% | 1,185 |
| Apr 30, 2026 | 119.45 | 122.20 | 117.40 | 119.40 | 119.40 | -0.79% | 639 |
| Apr 29, 2026 | 121.25 | 124.00 | 119.50 | 120.35 | 120.35 | 0.12% | 1,748 |
| Apr 28, 2026 | 118.00 | 121.40 | 113.85 | 120.20 | 120.20 | 1.56% | 4,270 |
| Apr 27, 2026 | 120.95 | 121.50 | 118.30 | 118.35 | 118.35 | -0.71% | 6,591 |
| Apr 24, 2026 | 120.40 | 122.00 | 117.85 | 119.20 | 119.20 | -0.50% | 2,238 |
| Apr 23, 2026 | 120.10 | 125.15 | 119.00 | 119.80 | 119.80 | -3.11% | 4,866 |
| Apr 22, 2026 | 133.00 | 133.00 | 120.30 | 123.65 | 123.65 | -3.13% | 7,136 |
| Apr 21, 2026 | 136.90 | 140.10 | 126.05 | 127.65 | 127.65 | -4.63% | 15,114 |
| Apr 20, 2026 | 125.35 | 137.90 | 123.65 | 133.85 | 133.85 | 8.29% | 8,060 |
| Apr 17, 2026 | 124.50 | 125.70 | 122.55 | 123.60 | 123.60 | -0.16% | 2,977 |
| Apr 16, 2026 | 123.95 | 124.00 | 121.70 | 123.80 | 123.80 | 0.36% | 432 |
| Apr 15, 2026 | 131.00 | 131.00 | 122.40 | 123.35 | 123.35 | 2.11% | 326 |
| Apr 13, 2026 | 121.20 | 123.00 | 118.15 | 120.80 | 120.80 | -0.66% | 823 |
| Apr 10, 2026 | 121.25 | 125.00 | 120.20 | 121.60 | 121.60 | -0.08% | 1,484 |
| Apr 9, 2026 | 122.55 | 127.90 | 120.35 | 121.70 | 121.70 | 0.08% | 524 |
| Apr 8, 2026 | 121.10 | 129.00 | 121.10 | 121.60 | 121.60 | 0.04% | 3,365 |
| Apr 7, 2026 | 122.95 | 126.70 | 120.70 | 121.55 | 121.55 | -2.13% | 566 |
| Apr 6, 2026 | 121.40 | 125.00 | 120.20 | 124.20 | 124.20 | 2.69% | 1,083 |
| 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 |