NDA Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	28.61	29.85	28.30	29.85	29.85	-3.55%	11,661
Aug 3, 2026	31.00	31.00	30.95	30.95	30.95	3.24%	30
Jul 31, 2026	31.80	31.80	28.05	29.98	29.98	3.38%	2,267
Jul 30, 2026	30.00	30.00	29.00	29.00	29.00	-3.33%	1,066
Jul 29, 2026	30.00	31.79	30.00	30.00	30.00	-	193
Jul 28, 2026	30.00	30.00	30.00	30.00	30.00	-0.33%	212
Jul 27, 2026	31.20	31.20	30.10	30.10	30.10	-2.59%	526
Jul 24, 2026	31.90	31.95	30.01	30.90	30.90	-3.44%	8,678
Jul 23, 2026	31.17	32.50	31.00	32.00	32.00	3.83%	2,112
Jul 22, 2026	30.14	31.49	29.25	30.82	30.82	4.30%	383
Jul 21, 2026	32.00	34.40	29.50	29.55	29.55	-7.66%	142,682
Jul 20, 2026	32.19	33.79	31.55	32.00	32.00	-0.59%	7,483
Jul 17, 2026	35.00	37.94	32.00	32.19	32.19	-8.03%	8,394
Jul 16, 2026	35.06	35.06	35.00	35.00	35.00	-0.17%	16
Jul 15, 2026	32.96	35.91	32.00	35.06	35.06	6.37%	245
Jul 14, 2026	32.96	32.96	32.96	32.96	32.96	0.98%	624
Jul 13, 2026	30.00	35.17	30.00	32.64	32.64	2.06%	21
Jul 10, 2026	32.13	32.13	31.01	31.98	31.98	-0.47%	1,467
Jul 9, 2026	31.85	34.17	31.85	32.13	32.13	3.41%	2,506
Jul 8, 2026	31.01	31.90	31.00	31.07	31.07	-2.60%	2,120
Jul 7, 2026	31.98	31.98	31.00	31.90	31.90	-0.25%	2,512
Jul 6, 2026	30.01	32.25	30.01	31.98	31.98	6.56%	119
Jul 3, 2026	31.99	31.99	30.00	30.01	30.01	-1.93%	6,178
Jul 2, 2026	29.71	30.68	29.71	30.60	30.60	3.00%	2,305
Jul 1, 2026	30.22	30.85	29.50	29.71	29.71	-	6,361
Jun 30, 2026	30.25	30.25	29.71	29.71	29.71	-0.03%	1,855
Jun 29, 2026	30.07	30.07	29.50	29.72	29.72	-3.13%	175
Jun 25, 2026	30.00	31.36	29.05	30.68	30.68	2.27%	318
Jun 24, 2026	29.84	31.90	29.84	30.00	30.00	0.54%	2,126
Jun 23, 2026	29.70	30.94	29.27	29.84	29.84	-5.75%	7,905
Jun 22, 2026	32.14	32.14	31.20	31.66	31.66	-0.41%	1,596
Jun 19, 2026	30.96	31.99	30.96	31.79	31.79	2.68%	198
Jun 18, 2026	32.00	32.00	30.51	30.96	30.96	-0.83%	728
Jun 17, 2026	34.49	34.49	30.22	31.22	31.22	-2.41%	6,045
Jun 16, 2026	31.65	32.90	30.70	31.99	31.99	6.92%	6,187
Jun 15, 2026	34.49	34.49	29.26	29.92	29.92	-5.11%	5,491
Jun 12, 2026	31.16	34.35	30.61	31.53	31.53	-0.85%	2,166
Jun 11, 2026	32.00	32.00	28.75	31.80	31.80	5.93%	35
Jun 10, 2026	32.66	32.66	30.02	30.02	30.02	-7.00%	941
Jun 9, 2026	29.10	32.35	29.10	32.28	32.28	9.68%	3,819
Jun 8, 2026	29.00	31.52	29.00	29.43	29.43	-6.63%	1,009
Jun 5, 2026	32.50	32.50	31.30	31.52	31.52	-4.17%	4,247
Jun 4, 2026	33.00	33.00	32.00	32.89	32.89	-0.33%	1,069
Jun 3, 2026	33.23	34.70	32.40	33.00	33.00	-8.26%	8,048
Jun 2, 2026	37.80	37.80	33.00	35.97	35.97	1.44%	1,291
Jun 1, 2026	36.75	36.75	31.76	35.46	35.46	1.31%	10,036
May 29, 2026	35.70	35.70	34.68	35.00	35.00	2.94%	1,005
May 27, 2026	32.14	35.50	32.14	34.00	34.00	0.50%	2,490
May 26, 2026	34.19	34.19	32.06	33.83	33.83	3.84%	430
May 25, 2026	32.75	34.03	32.00	32.58	32.58	0.52%	1,461