NSE:NDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	2.77	2.80	2.73	2.75	-	-0.36%	674,639
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
Aug 28, 2026	2.97	3.06	2.97	3.02	3.02	2.03%	1,373,143
Aug 27, 2026	3.04	3.08	2.95	2.96	2.96	-1.66%	1,666,013
Aug 26, 2026	3.08	3.12	2.98	3.01	3.01	-2.27%	2,324,082
Aug 25, 2026	3.10	3.16	2.94	3.08	3.08	1.32%	7,634,029
Aug 24, 2026	2.89	3.19	2.86	3.04	3.04	12.18%	15,635,199
Aug 21, 2026	2.28	2.71	2.25	2.71	2.71	19.91%	5,991,494
Aug 20, 2026	2.26	2.29	2.24	2.26	2.26	0.44%	715,452
Aug 19, 2026	2.26	2.29	2.24	2.25	2.25	-0.88%	882,925
Aug 18, 2026	2.34	2.34	2.25	2.27	2.27	-2.58%	1,383,832
Aug 17, 2026	2.32	2.34	2.30	2.33	2.33	0.43%	653,350
Aug 14, 2026	2.37	2.38	2.31	2.32	2.32	-1.69%	837,890
Aug 13, 2026	2.43	2.43	2.33	2.36	2.36	0.85%	1,247,382
Aug 12, 2026	2.29	2.38	2.26	2.34	2.34	0.86%	748,908
Aug 11, 2026	2.32	2.34	2.28	2.32	2.32	-	1,513,402
Aug 10, 2026	2.34	2.37	2.31	2.32	2.32	-	1,043,089
Aug 7, 2026	2.29	2.36	2.28	2.32	2.32	0.43%	550,200
Aug 6, 2026	2.40	2.40	2.28	2.31	2.31	-2.53%	1,228,677
Aug 5, 2026	2.40	2.40	2.36	2.37	2.37	-	482,241
Aug 4, 2026	2.40	2.42	2.35	2.37	2.37	-	657,765
Aug 3, 2026	2.38	2.40	2.36	2.37	2.37	0.42%	545,178
Jul 31, 2026	2.39	2.39	2.36	2.36	2.36	0.43%	722,758
Jul 30, 2026	2.38	2.38	2.34	2.35	2.35	-0.42%	423,968
Jul 29, 2026	2.27	2.37	2.27	2.36	2.36	3.96%	887,497
Jul 28, 2026	2.35	2.35	2.26	2.27	2.27	-2.16%	1,128,198
Jul 27, 2026	2.30	2.36	2.30	2.32	2.32	0.43%	601,922
Jul 24, 2026	2.32	2.34	2.28	2.31	2.31	-0.43%	792,308
Jul 23, 2026	2.34	2.37	2.32	2.32	2.32	-0.85%	538,326
Jul 22, 2026	2.38	2.38	2.33	2.34	2.34	-0.43%	360,032
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