NDL Ventures Limited (BOM:500189)
India · Delayed Price · Currency is INR 115.00
+1.05 (0.92%)
At close: Nov 9, 2026
NDL Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 112.90 | 118.50 | 112.90 | 115.00 | 115.00 | 0.92% | 126 |
| Nov 8, 2026 | 101.05 | 114.70 | 101.05 | 113.95 | 113.95 | 3.08% | 1,376 |
| Nov 6, 2026 | 114.45 | 114.45 | 109.80 | 110.55 | 110.55 | -3.41% | 59 |
| Nov 5, 2026 | 122.30 | 122.30 | 111.75 | 114.45 | 114.45 | 1.60% | 3,530 |
| Nov 4, 2026 | 109.00 | 112.75 | 106.40 | 112.65 | 112.65 | 3.82% | 353 |
| Nov 3, 2026 | 106.75 | 109.00 | 106.45 | 108.50 | 108.50 | 5.39% | 1,314 |
| Nov 2, 2026 | 90.30 | 109.85 | 90.20 | 102.95 | 102.95 | 0.83% | 377 |
| Oct 30, 2026 | 107.55 | 107.55 | 102.10 | 102.10 | 102.10 | 0.49% | 18 |
| Oct 29, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | -0.05% | 6 |
| Oct 28, 2026 | 114.00 | 114.00 | 100.00 | 101.65 | 101.65 | -7.42% | 252 |
| Oct 27, 2026 | 135.00 | 135.00 | 109.80 | 109.80 | 109.80 | -4.19% | 358 |
| Oct 26, 2026 | 114.65 | 114.65 | 114.60 | 114.60 | 114.60 | 11.26% | 2 |
| Oct 23, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -6.36% | 100 |
| Oct 22, 2026 | 109.40 | 111.50 | 109.40 | 110.00 | 110.00 | -8.71% | 515 |
| Oct 19, 2026 | 121.95 | 121.95 | 117.10 | 120.50 | 120.50 | 3.08% | 496 |
| Oct 16, 2026 | 118.00 | 118.00 | 116.90 | 116.90 | 116.90 | 0.73% | 1,001 |
| Oct 15, 2026 | 117.00 | 120.00 | 116.05 | 116.05 | 116.05 | -3.29% | 1,255 |
| Oct 14, 2026 | 123.30 | 123.30 | 120.00 | 120.00 | 120.00 | 1.52% | 3 |
| Oct 13, 2026 | 120.00 | 120.00 | 116.85 | 118.20 | 118.20 | -4.33% | 64 |
| Oct 12, 2026 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | 2.96% | 1 |
| Oct 9, 2026 | 119.00 | 120.00 | 116.65 | 120.00 | 120.00 | 0.84% | 6 |
| Oct 8, 2026 | 119.00 | 119.05 | 115.80 | 119.00 | 119.00 | -0.71% | 937 |
| 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 |