NDA Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	39.70	41.00	39.70	39.71	39.71	0.25%	1,148
Mar 13, 2026	43.45	43.47	39.35	39.61	39.61	-4.35%	9,014
Mar 12, 2026	39.44	41.41	38.26	41.41	41.41	4.99%	1,250
Mar 11, 2026	37.57	39.44	37.46	39.44	39.44	4.98%	11,161
Mar 10, 2026	37.59	37.59	36.95	37.57	37.57	4.71%	8,206
Mar 9, 2026	34.60	35.98	34.60	35.88	35.88	3.70%	706
Mar 6, 2026	36.00	36.00	34.55	34.60	34.60	-4.81%	2,019
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