NSE:NDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	2.17	2.57	2.10	2.47	2.47	12.27%	4,955,416
Apr 1, 2026	1.94	2.20	1.92	2.20	2.20	19.57%	3,892,975
Mar 30, 2026	1.94	1.94	1.80	1.84	1.84	-6.60%	5,305,817
Mar 27, 2026	2.12	2.13	1.94	1.97	1.97	-7.08%	4,307,744
Mar 25, 2026	2.10	2.18	2.10	2.12	2.12	0.95%	3,367,248
Mar 24, 2026	2.20	2.20	2.10	2.10	2.10	0.96%	1,975,520
Mar 23, 2026	2.21	2.21	2.05	2.08	2.08	-6.73%	2,913,660
Mar 20, 2026	2.26	2.31	2.23	2.23	2.23	-1.33%	1,126,505
Mar 19, 2026	2.32	2.32	2.25	2.26	2.26	-3.00%	1,157,961
Mar 18, 2026	2.32	2.37	2.23	2.33	2.33	3.10%	2,199,630
Mar 17, 2026	2.25	2.33	2.22	2.26	2.26	0.44%	3,247,548
Mar 16, 2026	2.44	2.44	2.19	2.25	2.25	-7.02%	4,897,013
Mar 13, 2026	2.52	2.52	2.41	2.42	2.42	-2.81%	1,005,269
Mar 12, 2026	2.56	2.56	2.45	2.49	2.49	-1.19%	1,830,783
Mar 11, 2026	2.53	2.58	2.49	2.52	2.52	1.61%	1,202,449
Mar 10, 2026	2.44	2.53	2.38	2.48	2.48	2.90%	1,199,804
Mar 9, 2026	2.44	2.45	2.37	2.41	2.41	-1.63%	1,633,727
Mar 6, 2026	2.47	2.55	2.41	2.45	2.45	-0.81%	1,732,982
Mar 5, 2026	2.46	2.52	2.44	2.47	2.47	0.41%	1,969,779
Mar 4, 2026	2.50	2.54	2.42	2.46	2.46	-3.53%	2,122,725
Mar 2, 2026	2.58	2.61	2.51	2.55	2.55	-4.49%	3,032,703
Feb 27, 2026	2.67	2.70	2.65	2.67	2.67	-	1,101,364
Feb 26, 2026	2.76	2.79	2.66	2.67	2.67	-2.91%	2,017,675
Feb 25, 2026	2.77	2.80	2.74	2.75	2.75	-0.72%	1,110,721
Feb 24, 2026	2.80	2.80	2.76	2.77	2.77	-0.72%	1,064,991
Feb 23, 2026	2.78	2.84	2.76	2.79	2.79	0.36%	1,280,087
Feb 20, 2026	2.82	2.82	2.76	2.78	2.78	-1.42%	1,012,242
Feb 19, 2026	2.85	2.85	2.80	2.82	2.82	-0.35%	1,139,690
Feb 18, 2026	2.90	2.90	2.78	2.83	2.83	-2.08%	2,517,579
Feb 17, 2026	2.91	2.92	2.86	2.89	2.89	0.35%	1,078,936
Feb 16, 2026	2.98	2.98	2.85	2.88	2.88	-2.70%	1,461,776
Feb 13, 2026	3.01	3.01	2.88	2.96	2.96	-3.58%	3,179,217
Feb 12, 2026	3.11	3.13	3.06	3.07	3.07	-1.29%	1,061,721
Feb 11, 2026	3.15	3.17	3.08	3.11	3.11	-1.27%	1,333,290
Feb 10, 2026	3.14	3.19	3.11	3.15	3.15	-	1,836,471
Feb 9, 2026	3.12	3.20	3.09	3.15	3.15	2.61%	1,594,146
Feb 6, 2026	3.11	3.15	3.05	3.07	3.07	-0.97%	1,619,330
Feb 5, 2026	3.20	3.23	3.07	3.10	3.10	-1.59%	4,372,453
Feb 4, 2026	3.04	3.17	3.00	3.15	3.15	3.96%	3,597,109
Feb 3, 2026	2.93	3.17	2.86	3.03	3.03	11.40%	7,839,784
Feb 2, 2026	2.82	2.84	2.70	2.72	2.72	-2.86%	2,215,156
Feb 1, 2026	2.85	2.87	2.79	2.80	2.80	-	1,329,200
Jan 30, 2026	2.79	2.85	2.77	2.80	2.80	-	1,465,304
Jan 29, 2026	2.85	2.88	2.79	2.80	2.80	-1.41%	1,351,932
Jan 28, 2026	2.81	2.86	2.79	2.84	2.84	1.79%	1,616,399
Jan 27, 2026	2.82	2.84	2.77	2.79	2.79	-1.06%	1,680,151
Jan 23, 2026	2.88	2.89	2.80	2.82	2.82	-1.40%	1,789,173
Jan 22, 2026	2.83	2.88	2.82	2.86	2.86	1.06%	1,717,133
Jan 21, 2026	2.91	2.93	2.80	2.83	2.83	-1.39%	3,166,808
Jan 20, 2026	2.94	2.96	2.85	2.87	2.87	-2.38%	1,795,666