NSE:NDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	2.67	2.67	2.58	2.62	2.62	1.16%	1,583,134
Apr 6, 2026	2.48	2.69	2.46	2.59	2.59	4.86%	3,597,974
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