NDA Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	32.32	35.69	32.32	32.41	32.41	-4.68%	10,343
May 21, 2026	32.84	34.00	32.84	34.00	34.00	3.03%	360
May 20, 2026	32.95	33.00	32.95	33.00	33.00	0.06%	958
May 19, 2026	32.98	32.98	32.98	32.98	32.98	0.49%	21
May 18, 2026	32.82	32.82	32.82	32.82	32.82	-	300
May 15, 2026	32.80	35.95	32.80	32.82	32.82	-4.87%	2,188
May 14, 2026	35.98	35.98	34.48	34.50	34.50	0.03%	3,842
May 13, 2026	33.10	34.49	33.10	34.49	34.49	-1.00%	4
May 12, 2026	34.84	34.84	33.78	34.84	34.84	-2.00%	1,419
May 11, 2026	36.22	36.22	35.55	35.55	35.55	0.11%	321
May 8, 2026	35.51	37.00	35.51	35.51	35.51	-4.03%	1,405
May 6, 2026	37.99	37.99	37.00	37.00	37.00	1.37%	501
May 5, 2026	37.66	37.66	36.32	36.50	36.50	-1.14%	706
May 4, 2026	37.01	38.47	36.85	36.92	36.92	-4.75%	470
Apr 30, 2026	38.76	38.76	38.76	38.76	38.76	2.00%	1
Apr 29, 2026	36.66	38.00	36.66	38.00	38.00	-	26
Apr 28, 2026	38.00	38.00	38.00	38.00	38.00	-	40
Apr 27, 2026	36.65	38.00	36.65	38.00	38.00	-	1,066
Apr 24, 2026	38.00	38.00	37.10	38.00	38.00	-0.42%	9,506
Apr 23, 2026	38.82	40.58	37.34	38.16	38.16	-1.70%	12,003
Apr 22, 2026	41.21	41.21	38.82	38.82	38.82	-3.91%	393
Apr 21, 2026	38.47	40.40	38.47	40.40	40.40	4.99%	9,835
Apr 20, 2026	36.79	38.59	35.32	38.48	38.48	4.59%	1,241
Apr 17, 2026	36.76	37.50	36.76	36.79	36.79	0.08%	4,059
Apr 16, 2026	36.36	40.00	36.36	36.76	36.76	-3.79%	446
Apr 15, 2026	38.38	38.40	36.50	38.21	38.21	-0.44%	1,175
Apr 13, 2026	38.50	38.50	36.57	38.38	38.38	-0.29%	1,036
Apr 10, 2026	38.80	38.80	38.49	38.49	38.49	-0.80%	205
Apr 9, 2026	37.00	38.90	37.00	38.80	38.80	-0.26%	134
Apr 8, 2026	38.94	38.95	38.90	38.90	38.90	4.80%	3,023
Apr 7, 2026	36.66	38.24	36.00	37.12	37.12	1.25%	14,291
Apr 6, 2026	37.80	37.80	36.65	36.66	36.66	-4.85%	4,824
Apr 2, 2026	37.99	38.99	35.39	38.53	38.53	3.44%	3,775
Apr 1, 2026	33.76	37.27	33.76	37.25	37.25	4.93%	2,113
Mar 30, 2026	35.50	35.50	35.50	35.50	35.50	-1.39%	10
Mar 27, 2026	37.80	37.80	34.20	36.00	36.00	-	7,066
Mar 25, 2026	36.90	36.90	36.00	36.00	36.00	-2.68%	235
Mar 24, 2026	36.09	37.97	36.09	36.99	36.99	-2.61%	371
Mar 23, 2026	34.85	37.99	34.85	37.98	37.98	3.54%	1,309
Mar 20, 2026	36.58	40.10	36.58	36.68	36.68	-4.73%	1,187
Mar 19, 2026	38.20	39.90	38.20	38.50	38.50	-4.23%	7,804
Mar 18, 2026	36.66	40.40	36.66	40.20	40.20	4.39%	606
Mar 17, 2026	38.01	41.40	38.00	38.51	38.51	-3.02%	2,429