NSE:NDLVENTURE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	121.50	125.00	116.10	123.21	123.21	1.49%	29,998
Apr 1, 2026	119.00	125.59	118.99	121.40	121.40	3.76%	41,148
Mar 30, 2026	114.01	119.00	113.60	117.00	117.00	2.60%	62,054
Mar 27, 2026	117.00	117.74	114.00	114.04	114.04	-3.30%	45,913
Mar 25, 2026	117.23	120.39	116.09	117.93	117.93	2.29%	51,842
Mar 24, 2026	117.09	117.79	113.00	115.29	115.29	2.35%	80,718
Mar 23, 2026	114.07	114.53	111.00	112.64	112.64	-1.24%	66,511
Mar 20, 2026	116.72	116.72	113.52	114.05	114.05	-0.49%	30,875
Mar 19, 2026	115.00	115.98	112.16	114.61	114.61	-0.10%	15,658
Mar 18, 2026	114.31	123.50	113.19	114.72	114.72	0.25%	420,108
Mar 17, 2026	116.00	116.00	112.03	114.43	114.43	0.84%	333,517
Mar 16, 2026	110.25	115.50	110.25	113.48	113.48	0.05%	34,690
Mar 13, 2026	114.99	115.30	112.00	113.42	113.42	-1.06%	29,200
Mar 12, 2026	119.10	119.10	109.71	114.63	114.63	-3.72%	34,211
Mar 11, 2026	119.37	124.64	119.00	119.06	119.06	1.41%	44,303
Mar 10, 2026	114.35	118.00	112.82	117.41	117.41	4.63%	67,462
Mar 9, 2026	112.00	118.00	108.56	112.21	112.21	-0.36%	34,388
Mar 6, 2026	114.20	115.00	111.00	112.61	112.61	-1.93%	25,627
Mar 5, 2026	111.83	116.00	111.37	114.83	114.83	3.79%	27,384
Mar 4, 2026	107.99	111.83	107.00	110.64	110.64	1.59%	34,889
Mar 2, 2026	107.00	116.39	107.00	108.91	108.91	-5.57%	54,191
Feb 27, 2026	118.06	119.02	113.11	115.33	115.33	2.06%	61,797
Feb 26, 2026	109.20	118.00	109.20	113.00	113.00	2.06%	48,021
Feb 25, 2026	117.00	118.00	107.37	110.72	110.72	-2.60%	74,830
Feb 24, 2026	113.79	117.40	110.11	113.68	113.68	-0.10%	40,123
Feb 23, 2026	114.27	119.00	110.10	113.79	113.79	-0.42%	100,192
Feb 20, 2026	120.00	120.37	111.12	114.27	114.27	-8.90%	295,688
Feb 19, 2026	125.10	134.00	120.70	125.43	125.43	7.22%	1,118,225
Feb 18, 2026	106.16	116.98	106.16	116.98	116.98	19.99%	485,455
Feb 17, 2026	96.11	100.87	96.04	97.49	97.49	-1.51%	8,150
Feb 16, 2026	103.00	103.00	98.41	98.98	98.98	-2.87%	10,215
Feb 13, 2026	101.28	104.80	96.20	101.90	101.90	-0.59%	19,739
Feb 12, 2026	107.75	107.75	101.00	102.50	102.50	-3.59%	42,848
Feb 11, 2026	101.40	109.00	98.20	106.32	106.32	5.47%	95,428
Feb 10, 2026	92.91	102.00	90.17	100.81	100.81	9.95%	58,132
Feb 9, 2026	90.11	92.20	90.10	91.69	91.69	1.72%	1,549
Feb 6, 2026	90.50	93.40	89.62	90.14	90.14	-0.32%	6,086
Feb 5, 2026	89.80	92.97	89.00	90.43	90.43	-0.84%	4,944
Feb 4, 2026	92.96	93.59	90.94	91.20	91.20	-1.45%	3,487
Feb 3, 2026	93.41	94.00	89.42	92.54	92.54	-0.92%	31,436
Feb 2, 2026	91.75	95.00	88.10	93.40	93.40	1.77%	15,344
Feb 1, 2026	89.80	95.00	89.00	91.78	91.78	2.17%	22,645
Jan 30, 2026	88.16	90.00	87.99	89.83	89.83	-0.12%	3,901
Jan 29, 2026	89.40	90.57	87.00	89.94	89.94	0.67%	6,793
Jan 28, 2026	89.41	91.88	89.12	89.34	89.34	-0.08%	1,741
Jan 27, 2026	90.00	91.54	88.10	89.41	89.41	-1.23%	3,033
Jan 23, 2026	90.01	94.00	89.00	90.52	90.52	-0.64%	4,518
Jan 22, 2026	84.20	93.00	84.20	91.10	91.10	3.37%	8,248
Jan 21, 2026	89.58	90.99	85.00	88.13	88.13	-1.62%	5,900
Jan 20, 2026	92.01	93.99	89.10	89.58	89.58	-2.75%	17,366