NDA Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	34.07	36.39	33.08	36.35	36.35	4.54%	9,615
Mar 4, 2026	35.85	35.85	34.77	34.77	34.77	-4.97%	2,939
Mar 2, 2026	37.48	37.48	36.34	36.59	36.59	-4.34%	4,668
Feb 27, 2026	38.50	38.50	38.25	38.25	38.25	-0.65%	385
Feb 26, 2026	40.25	40.55	38.50	38.50	38.50	-9.98%	17,612
Feb 25, 2026	48.00	48.15	42.57	42.77	42.77	-9.58%	9,542
Feb 24, 2026	48.99	50.79	44.25	47.30	47.30	0.17%	111,309
Feb 23, 2026	47.22	47.22	44.68	47.22	47.22	9.99%	117,358
Feb 20, 2026	36.00	42.93	36.00	42.93	42.93	19.98%	130,347
Feb 19, 2026	39.00	39.00	32.80	35.78	35.78	1.02%	3,407
Feb 18, 2026	35.99	36.00	33.60	35.42	35.42	1.29%	7,184
Feb 17, 2026	37.00	37.00	33.70	34.97	34.97	5.46%	4,264
Feb 16, 2026	30.20	34.99	30.20	33.16	33.16	9.55%	18,029
Feb 13, 2026	28.67	33.78	27.40	30.27	30.27	3.49%	9,395
Feb 12, 2026	29.60	29.60	29.25	29.25	29.25	-0.71%	60
Feb 11, 2026	30.37	30.37	27.91	29.46	29.46	-1.01%	456
Feb 10, 2026	29.99	29.99	27.88	29.76	29.76	3.87%	1,576
Feb 9, 2026	27.00	29.99	27.00	28.65	28.65	-1.48%	2,247
Feb 6, 2026	25.50	31.35	25.50	29.08	29.08	-0.03%	261
Feb 5, 2026	28.47	29.99	28.36	29.09	29.09	0.14%	4,631
Feb 4, 2026	29.19	29.19	29.00	29.05	29.05	-0.48%	623
Feb 3, 2026	29.67	30.95	29.11	29.19	29.19	0.41%	348
Feb 2, 2026	29.97	29.97	29.00	29.07	29.07	-3.00%	770
Feb 1, 2026	35.97	35.97	29.91	29.97	29.97	-1.93%	1,519
Jan 30, 2026	28.50	32.70	28.50	30.56	30.56	8.06%	820
Jan 29, 2026	30.25	31.80	26.71	28.28	28.28	-6.51%	17,245
Jan 28, 2026	30.01	32.98	29.02	30.25	30.25	-3.32%	4,136
Jan 27, 2026	29.00	32.69	29.00	31.29	31.29	4.02%	1,011
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