NDA Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	29.50	30.98	28.57	30.08	30.08	-1.05%	5,111
Jan 22, 2026	33.69	33.69	28.30	30.40	30.40	0.20%	9,886
Jan 21, 2026	29.10	31.40	26.02	30.34	30.34	2.19%	7,374
Jan 20, 2026	30.28	33.50	28.22	29.69	29.69	-2.24%	8,745
Jan 19, 2026	32.26	32.26	30.11	30.37	30.37	-5.86%	16,565
Jan 16, 2026	31.00	35.80	31.00	32.26	32.26	-6.03%	4,824
Jan 14, 2026	35.75	36.47	32.40	34.33	34.33	-1.24%	5,285
Jan 13, 2026	32.00	35.80	30.61	34.76	34.76	6.04%	13,408
Jan 12, 2026	34.50	34.50	32.74	32.78	32.78	-0.64%	2,091
Jan 9, 2026	33.89	33.89	31.85	32.99	32.99	2.07%	1,136
Jan 8, 2026	34.85	34.85	32.31	32.32	32.32	-2.65%	3,068
Jan 7, 2026	35.89	35.89	32.09	33.20	33.20	-2.67%	2,652
Jan 6, 2026	34.21	36.04	32.26	34.11	34.11	-2.40%	4,371
Jan 5, 2026	35.50	37.00	32.81	34.95	34.95	2.58%	3,677
Jan 2, 2026	33.11	34.30	32.00	34.07	34.07	6.10%	7,964
Jan 1, 2026	34.28	34.28	32.04	32.11	32.11	-3.75%	1,211
Dec 31, 2025	33.35	33.96	33.35	33.36	33.36	0.03%	1,536
Dec 30, 2025	32.45	33.75	32.45	33.35	33.35	2.77%	1,132
Dec 29, 2025	33.75	33.98	32.00	32.45	32.45	-3.99%	5,334
Dec 26, 2025	33.52	35.00	32.33	33.80	33.80	-1.63%	16,467
Dec 24, 2025	37.79	37.79	34.00	34.36	34.36	-7.16%	19,795
Dec 23, 2025	40.00	40.68	36.47	37.01	37.01	-9.93%	40,322
Dec 22, 2025	43.36	43.36	37.94	41.09	41.09	13.70%	295,014
Dec 19, 2025	36.14	36.14	36.14	36.14	36.14	19.99%	13,962
Dec 18, 2025	26.99	30.12	26.85	30.12	30.12	20.00%	5,461
Dec 17, 2025	27.60	28.89	24.30	25.10	25.10	-13.45%	12,712
Dec 16, 2025	29.70	29.70	29.00	29.00	29.00	-2.36%	44
Dec 15, 2025	29.21	29.75	26.76	29.70	29.70	3.70%	642
Dec 12, 2025	28.84	28.84	26.23	28.64	28.64	1.63%	3,274
Dec 11, 2025	31.45	31.45	28.00	28.18	28.18	-10.51%	10,945
Dec 10, 2025	31.90	31.90	31.49	31.49	31.49	-1.29%	35
Dec 9, 2025	34.90	34.90	29.15	31.90	31.90	2.94%	210
Dec 8, 2025	31.30	31.61	30.00	30.99	30.99	3.30%	2,105
Dec 5, 2025	30.50	34.95	30.00	30.00	30.00	0.67%	1,419
Dec 4, 2025	30.50	30.50	29.80	29.80	29.80	-2.30%	414
Dec 3, 2025	31.00	31.00	30.50	30.50	30.50	0.76%	2,509
Dec 2, 2025	31.78	31.78	30.02	30.27	30.27	-2.39%	13,467
Dec 1, 2025	33.48	34.89	31.01	31.01	31.01	-9.22%	10,702
Nov 28, 2025	35.30	35.33	32.91	34.16	34.16	-3.31%	5,657
Nov 27, 2025	35.33	35.33	35.33	35.33	35.33	-	20
Nov 26, 2025	36.60	38.94	35.21	35.33	35.33	-3.47%	866
Nov 25, 2025	36.60	36.60	36.60	36.60	36.60	-0.41%	876
Nov 24, 2025	33.66	36.99	32.02	36.75	36.75	11.36%	1,774
Nov 21, 2025	34.12	34.99	33.00	33.00	33.00	-3.28%	4,535
Nov 20, 2025	36.99	36.99	34.00	34.12	34.12	-5.72%	3,069
Nov 19, 2025	36.50	36.50	34.18	36.19	36.19	-0.85%	993
Nov 18, 2025	38.20	38.20	34.05	36.50	36.50	-4.45%	1,081
Nov 17, 2025	38.80	38.80	35.36	38.20	38.20	1.33%	730
Nov 14, 2025	37.85	38.80	37.00	37.70	37.70	-0.40%	1,049
Nov 13, 2025	38.00	38.00	37.85	37.85	37.85	-0.11%	49