NDL Ventures Limited (NSE:NDLVENTURE)
India · Delayed Price · Currency is INR 84.49
-0.44 (-0.52%)
At close: Sep 23, 2025
NDL Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 82.91 | 83.50 | 80.77 | 83.03 | 83.03 | 0.04% | 4,593 |
| Sep 25, 2025 | 81.65 | 84.84 | 80.88 | 83.00 | 83.00 | -2.38% | 11,440 |
| Sep 24, 2025 | 83.99 | 86.00 | 81.72 | 85.02 | 85.02 | 0.63% | 1,635 |
| Sep 23, 2025 | 86.50 | 86.50 | 81.11 | 84.49 | 84.49 | -0.52% | 37,465 |
| Sep 22, 2025 | 86.70 | 86.94 | 84.75 | 84.93 | 84.93 | -1.07% | 6,472 |
| Sep 19, 2025 | 83.57 | 86.10 | 83.57 | 85.85 | 85.85 | 0.68% | 9,305 |
| Sep 18, 2025 | 86.00 | 86.00 | 84.07 | 85.27 | 85.27 | -0.07% | 1,914 |
| Sep 17, 2025 | 88.35 | 88.35 | 84.53 | 85.33 | 85.33 | -1.51% | 3,960 |
| Sep 16, 2025 | 84.66 | 86.97 | 84.66 | 86.64 | 86.64 | -0.23% | 1,961 |
| Sep 15, 2025 | 85.35 | 87.50 | 85.06 | 86.84 | 86.84 | -0.28% | 8,820 |
| Sep 12, 2025 | 88.41 | 88.85 | 86.51 | 87.08 | 87.08 | -1.99% | 10,054 |
| Sep 11, 2025 | 86.39 | 90.00 | 85.00 | 88.85 | 88.85 | 2.85% | 31,333 |
| Sep 10, 2025 | 88.00 | 88.10 | 86.10 | 86.39 | 86.39 | -1.72% | 3,703 |
| Sep 9, 2025 | 89.75 | 89.75 | 86.20 | 87.90 | 87.90 | 0.01% | 2,006 |
| Sep 8, 2025 | 86.88 | 88.99 | 85.10 | 87.89 | 87.89 | -0.54% | 12,666 |
| Sep 5, 2025 | 89.50 | 90.95 | 87.10 | 88.37 | 88.37 | 0.97% | 4,608 |
| Sep 4, 2025 | 91.99 | 91.99 | 87.00 | 87.52 | 87.52 | -1.62% | 7,811 |
| Sep 3, 2025 | 88.68 | 90.41 | 86.00 | 88.96 | 88.96 | 0.32% | 1,352 |
| Sep 2, 2025 | 91.49 | 91.49 | 85.00 | 88.68 | 88.68 | 0.98% | 6,065 |
| Sep 1, 2025 | 93.40 | 93.40 | 85.77 | 87.82 | 87.82 | -2.74% | 32,181 |
| Aug 29, 2025 | 90.22 | 92.40 | 89.00 | 90.29 | 90.29 | 0.08% | 18,779 |
| Aug 28, 2025 | 86.20 | 92.99 | 86.20 | 90.22 | 90.22 | 1.56% | 21,451 |
| Aug 26, 2025 | 91.30 | 91.30 | 85.81 | 88.83 | 88.83 | -0.73% | 7,513 |
| Aug 25, 2025 | 90.99 | 93.72 | 88.00 | 89.48 | 89.48 | 0.24% | 20,530 |
| Aug 22, 2025 | 86.15 | 91.36 | 86.15 | 89.27 | 89.27 | 0.03% | 22,066 |
| Aug 21, 2025 | 90.00 | 91.51 | 87.55 | 89.24 | 88.74 | -2.46% | 18,914 |
| Aug 20, 2025 | 83.20 | 91.57 | 82.95 | 91.49 | 90.98 | 4.91% | 61,696 |
| Aug 19, 2025 | 87.40 | 93.78 | 87.21 | 87.21 | 86.72 | -5.01% | 42,209 |
| Aug 18, 2025 | 99.61 | 99.61 | 89.93 | 91.81 | 91.30 | -8.13% | 161,156 |
| Aug 14, 2025 | 107.74 | 112.25 | 92.20 | 99.93 | 99.37 | -2.10% | 1,009,719 |
| Aug 13, 2025 | 96.99 | 102.07 | 93.25 | 102.07 | 101.50 | 20.00% | 1,959,282 |
| Aug 12, 2025 | 79.00 | 85.06 | 79.00 | 85.06 | 84.58 | 19.99% | 273,522 |
| Aug 11, 2025 | 64.10 | 75.50 | 62.41 | 70.89 | 70.49 | 11.74% | 42,075 |
| Aug 8, 2025 | 68.00 | 68.00 | 62.21 | 63.44 | 63.09 | -3.09% | 16,460 |
| Aug 7, 2025 | 67.98 | 67.98 | 63.23 | 65.46 | 65.09 | -3.29% | 17,976 |
| Aug 6, 2025 | 63.30 | 70.67 | 63.30 | 67.69 | 67.31 | 5.35% | 71,229 |
| Aug 5, 2025 | 65.86 | 66.58 | 63.10 | 64.25 | 63.89 | -0.53% | 4,045 |
| Aug 4, 2025 | 66.10 | 66.10 | 64.40 | 64.59 | 64.23 | -1.63% | 3,868 |
| Aug 1, 2025 | 64.50 | 67.78 | 64.50 | 65.66 | 65.29 | 1.75% | 5,394 |
| Jul 31, 2025 | 65.46 | 68.98 | 63.20 | 64.53 | 64.17 | -2.90% | 14,028 |
| Jul 30, 2025 | 68.60 | 70.48 | 64.00 | 66.46 | 66.09 | -3.12% | 25,750 |
| Jul 29, 2025 | 65.42 | 70.00 | 64.14 | 68.60 | 68.22 | 6.95% | 23,163 |
| Jul 28, 2025 | 70.90 | 71.00 | 63.10 | 64.14 | 63.78 | -4.70% | 13,922 |
| Jul 25, 2025 | 71.77 | 71.77 | 65.37 | 67.30 | 66.92 | -3.61% | 19,535 |
| Jul 24, 2025 | 70.31 | 71.08 | 69.10 | 69.82 | 69.43 | -0.41% | 11,708 |
| Jul 23, 2025 | 70.50 | 71.99 | 69.06 | 70.11 | 69.72 | -2.53% | 8,120 |
| Jul 22, 2025 | 72.47 | 75.85 | 67.60 | 71.93 | 71.53 | -0.22% | 37,273 |
| Jul 21, 2025 | 71.00 | 72.98 | 70.21 | 72.09 | 71.69 | 2.44% | 11,793 |
| Jul 18, 2025 | 71.00 | 71.90 | 69.07 | 70.37 | 69.98 | 2.07% | 8,814 |
| Jul 17, 2025 | 75.00 | 75.00 | 67.64 | 68.94 | 68.55 | -5.25% | 43,627 |