NSE:NDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	2.63	2.65	2.57	2.61	2.61	-0.38%	1,009,217
Jun 18, 2026	2.58	2.63	2.58	2.62	2.62	1.55%	806,300
Jun 17, 2026	2.57	2.65	2.54	2.58	2.58	-0.39%	1,057,362
Jun 16, 2026	2.61	2.66	2.57	2.59	2.59	-0.77%	789,533
Jun 15, 2026	2.49	2.65	2.49	2.61	2.61	2.76%	1,095,518
Jun 12, 2026	2.53	2.60	2.47	2.54	2.54	2.01%	719,606
Jun 11, 2026	2.54	2.55	2.47	2.49	2.49	-1.97%	952,483
Jun 10, 2026	2.64	2.64	2.53	2.54	2.54	-0.78%	393,452
Jun 9, 2026	2.57	2.57	2.50	2.56	2.56	1.99%	320,643
Jun 8, 2026	2.55	2.58	2.51	2.51	2.51	-3.09%	608,670
Jun 5, 2026	2.59	2.65	2.55	2.59	2.59	0.78%	934,671
Jun 4, 2026	2.57	2.80	2.55	2.57	2.57	-	957,281
Jun 3, 2026	2.51	2.72	2.48	2.57	2.57	3.21%	1,148,161
Jun 2, 2026	2.59	2.61	2.26	2.49	2.49	-4.23%	1,917,477
Jun 1, 2026	2.64	2.65	2.59	2.60	2.60	-0.76%	1,151,516
May 29, 2026	2.64	2.66	2.62	2.62	2.62	-0.76%	787,325
May 27, 2026	2.62	2.65	2.60	2.64	2.64	0.76%	939,459
May 26, 2026	2.68	2.68	2.57	2.62	2.62	-1.50%	1,122,300
May 25, 2026	2.65	2.90	2.62	2.66	2.66	1.53%	1,938,439
May 22, 2026	2.64	2.67	2.61	2.62	2.62	-	887,522
May 21, 2026	2.62	2.68	2.61	2.62	2.62	-0.76%	854,556
May 20, 2026	2.65	2.66	2.61	2.64	2.64	-0.38%	499,021
May 19, 2026	2.64	2.67	2.61	2.65	2.65	0.38%	449,538
May 18, 2026	2.67	2.69	2.59	2.64	2.64	-1.49%	1,894,169
May 15, 2026	2.74	2.74	2.67	2.68	2.68	-1.11%	653,931
May 14, 2026	2.78	2.78	2.69	2.71	2.71	1.12%	591,040
May 13, 2026	2.64	2.72	2.64	2.68	2.68	0.37%	897,515
May 12, 2026	2.75	2.75	2.66	2.67	2.67	-4.30%	929,421
May 11, 2026	2.88	2.88	2.77	2.79	2.79	-3.79%	1,424,671
May 8, 2026	2.98	2.98	2.88	2.90	2.90	0.69%	1,606,359
May 7, 2026	2.77	2.90	2.74	2.88	2.88	5.11%	1,492,865
May 6, 2026	2.73	2.77	2.69	2.74	2.74	1.48%	787,782
May 5, 2026	2.74	2.74	2.70	2.70	2.70	-1.46%	1,032,871
May 4, 2026	2.80	2.85	2.73	2.74	2.74	-1.79%	1,171,190
Apr 30, 2026	2.85	2.85	2.75	2.79	2.79	-2.45%	1,171,662
Apr 29, 2026	2.88	2.91	2.85	2.86	2.86	-0.35%	892,904
Apr 28, 2026	2.90	2.91	2.85	2.87	2.87	-	684,743
Apr 27, 2026	2.90	2.92	2.86	2.87	2.87	1.06%	981,014
Apr 24, 2026	2.94	2.98	2.72	2.84	2.84	-3.40%	1,351,070
Apr 23, 2026	3.08	3.08	2.91	2.94	2.94	-2.65%	2,112,428
Apr 22, 2026	2.99	3.04	2.91	3.02	3.02	0.33%	2,308,161
Apr 21, 2026	3.01	3.10	2.80	3.01	3.01	2.03%	4,403,368
Apr 20, 2026	2.73	3.05	2.70	2.95	2.95	9.67%	5,521,782
Apr 17, 2026	2.66	2.71	2.65	2.69	2.69	2.28%	1,180,047
Apr 16, 2026	2.64	2.67	2.61	2.63	2.63	1.54%	815,102
Apr 15, 2026	2.59	2.67	2.53	2.59	2.59	2.78%	2,350,260
Apr 13, 2026	2.56	2.59	2.47	2.52	2.52	-2.70%	1,208,141
Apr 10, 2026	2.59	2.65	2.58	2.59	2.59	1.57%	1,167,365
Apr 9, 2026	2.62	2.67	2.54	2.55	2.55	-2.30%	1,389,525
Apr 8, 2026	2.68	2.75	2.58	2.61	2.61	-0.38%	3,163,439