NSE:NDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	2.56	2.60	2.55	2.56	2.56	-	793,251
Nov 9, 2026	2.60	2.61	2.54	2.56	2.56	-1.92%	363,407
Nov 8, 2026	2.50	2.79	2.46	2.61	2.61	4.40%	737,816
Nov 6, 2026	2.59	2.59	2.45	2.50	2.50	-2.34%	1,018,736
Nov 5, 2026	2.50	2.63	2.50	2.56	2.56	3.23%	1,281,411
Nov 4, 2026	2.60	2.65	2.44	2.48	2.48	-3.50%	2,870,694
Nov 3, 2026	2.55	2.80	2.48	2.57	2.57	2.39%	901,739
Nov 2, 2026	2.46	2.55	2.45	2.51	2.51	1.62%	1,145,866
Oct 30, 2026	2.51	2.55	2.43	2.47	2.47	-1.59%	1,359,448
Oct 29, 2026	2.52	2.55	2.48	2.51	2.51	-0.40%	586,946
Oct 28, 2026	2.51	2.56	2.51	2.52	2.52	0.40%	572,909
Oct 27, 2026	2.58	2.59	2.51	2.51	2.51	-0.40%	367,852
Oct 26, 2026	2.51	2.66	2.51	2.52	2.52	1.20%	871,941
Oct 23, 2026	2.43	2.89	2.31	2.49	2.49	2.05%	1,581,481
Oct 22, 2026	2.52	2.52	2.43	2.44	2.44	-0.81%	636,454
Oct 21, 2026	2.60	2.63	2.43	2.46	2.46	-5.38%	1,393,589
Oct 19, 2026	2.62	2.62	2.56	2.60	2.60	-	662,170
Oct 16, 2026	2.57	2.62	2.55	2.60	2.60	1.17%	833,801
Oct 15, 2026	2.59	2.62	2.54	2.57	2.57	-1.53%	973,850
Oct 14, 2026	2.58	2.63	2.55	2.61	2.61	1.16%	771,469
Oct 13, 2026	2.56	2.61	2.54	2.58	2.58	-	656,641
Oct 12, 2026	2.59	2.62	2.55	2.58	2.58	-	610,207
Oct 9, 2026	2.58	2.62	2.55	2.58	2.58	-	597,686
Oct 8, 2026	2.64	2.65	2.57	2.58	2.58	-0.77%	924,178
Oct 7, 2026	2.56	2.65	2.56	2.60	2.60	1.17%	675,000
Oct 6, 2026	2.60	2.70	2.56	2.57	2.57	-0.77%	997,287
Oct 5, 2026	2.63	2.67	2.58	2.59	2.59	1.97%	942,759
Oct 1, 2026	2.60	2.63	2.51	2.54	2.54	-2.68%	935,999
Sep 30, 2026	2.65	2.65	2.60	2.61	2.61	-0.38%	635,500
Sep 29, 2026	2.73	2.75	2.57	2.62	2.62	-1.87%	1,455,788
Sep 28, 2026	2.66	2.73	2.62	2.67	2.67	2.30%	980,887
Sep 25, 2026	2.70	2.73	2.51	2.61	2.61	-2.97%	1,326,115
Sep 24, 2026	2.77	2.80	2.68	2.69	2.69	-2.54%	1,208,977
Sep 23, 2026	2.79	2.82	2.75	2.76	2.76	-	666,203
Sep 22, 2026	2.79	2.79	2.74	2.76	2.76	-1.08%	649,914
Sep 21, 2026	2.77	2.84	2.74	2.79	2.79	0.36%	839,999
Sep 18, 2026	2.82	2.90	2.75	2.78	2.78	-1.42%	967,406
Sep 17, 2026	2.82	2.89	2.80	2.82	2.82	-2.42%	566,518
Sep 16, 2026	2.79	3.20	2.64	2.89	2.89	5.09%	1,436,754
Sep 15, 2026	2.87	2.88	2.65	2.75	2.75	-3.85%	1,065,293
Sep 11, 2026	2.95	2.95	2.82	2.86	2.86	-1.38%	711,856
Sep 10, 2026	2.98	2.98	2.89	2.90	2.90	-1.02%	876,630
Sep 9, 2026	2.93	3.00	2.88	2.93	2.93	0.34%	1,338,011
Sep 8, 2026	3.02	3.03	2.91	2.92	2.92	-2.01%	1,104,958
Sep 7, 2026	2.83	3.06	2.79	2.98	2.98	5.30%	2,614,796
Sep 4, 2026	2.83	2.87	2.80	2.83	2.83	-	1,205,958
Sep 3, 2026	2.86	2.89	2.82	2.83	2.83	-0.70%	786,673
Sep 2, 2026	2.86	2.89	2.82	2.85	2.85	-	915,190
Sep 1, 2026	2.89	2.95	2.82	2.85	2.85	0.71%	1,287,786
Aug 31, 2026	3.03	3.08	2.81	2.83	2.83	-6.29%	1,903,856