NSE:NDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	2.37	2.39	2.32	2.35	2.35	-	581,669
Jul 20, 2026	2.36	2.42	2.33	2.35	2.35	-0.42%	954,410
Jul 17, 2026	2.41	2.41	2.36	2.36	2.36	-2.07%	432,400
Jul 16, 2026	2.37	2.42	2.36	2.41	2.41	1.26%	537,917
Jul 15, 2026	2.39	2.44	2.35	2.38	2.38	0.85%	831,107
Jul 14, 2026	2.37	2.39	2.35	2.36	2.36	-1.26%	609,020
Jul 13, 2026	2.41	2.43	2.39	2.39	2.39	-0.42%	682,571
Jul 10, 2026	2.40	2.44	2.39	2.40	2.40	0.42%	730,844
Jul 9, 2026	2.33	2.42	2.33	2.39	2.39	2.58%	952,842
Jul 8, 2026	2.40	2.40	2.31	2.33	2.33	-2.10%	912,983
Jul 7, 2026	2.41	2.43	2.37	2.38	2.38	-0.83%	799,443
Jul 6, 2026	2.44	2.46	2.39	2.40	2.40	-1.23%	1,006,990
Jul 3, 2026	2.44	2.46	2.40	2.43	2.43	-	858,373
Jul 2, 2026	2.43	2.49	2.39	2.43	2.43	0.83%	860,372
Jul 1, 2026	2.43	2.44	2.40	2.41	2.41	-	751,568
Jun 30, 2026	2.39	2.44	2.37	2.41	2.41	2.55%	1,214,892
Jun 29, 2026	2.43	2.49	2.32	2.35	2.35	-4.47%	2,414,586
Jun 25, 2026	2.65	2.65	2.41	2.46	2.46	-5.02%	3,263,888
Jun 24, 2026	2.52	2.65	2.50	2.59	2.59	2.78%	1,773,997
Jun 23, 2026	2.51	2.56	2.51	2.52	2.52	0.40%	896,299
Jun 22, 2026	2.62	2.64	2.42	2.51	2.51	-3.83%	4,298,893
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