Skip to main content
logo
NDL Ventures Limited (NSE:NDLVENTURE)
India flag India · Delayed Price · Currency is INR
113.00
+0.03 (0.03%)
Nov 11, 2026, 2:50 PM IST

NSE:NDLVENTURE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026114.00116.98112.00113.00113.000.03%11,668
Nov 9, 2026112.83116.39110.00112.97112.970.62%15,075
Nov 8, 2026111.71117.49107.23112.27112.271.00%10,027
Nov 6, 2026115.00116.14109.98111.16111.16-1.09%7,741
Nov 5, 2026118.88125.00111.06112.38112.381.44%41,639
Nov 4, 2026108.00113.60107.00110.78110.783.52%15,248
Nov 3, 2026106.80109.88105.70107.01107.011.72%10,033
Nov 2, 2026104.29110.00103.01105.20105.202.93%30,098
Oct 30, 2026106.00106.00101.95102.21102.21-1.56%27,121
Oct 29, 2026105.99107.00103.20103.83103.83-0.07%8,010
Oct 28, 2026108.00111.00103.00103.90103.90-5.64%8,968
Oct 27, 2026112.39116.45109.14110.11110.11-0.09%1,729
Oct 26, 2026106.48113.88105.07110.21110.215.53%18,083
Oct 23, 2026112.99113.00102.00104.43104.43-5.36%8,119
Oct 22, 2026111.60119.07105.05110.35110.35-2.11%13,872
Oct 21, 2026120.84120.84111.25112.73112.73-6.25%11,447
Oct 19, 2026118.11121.00117.01120.24120.241.49%10,907
Oct 16, 2026119.99120.00117.00118.48118.480.37%6,860
Oct 15, 2026119.50120.00117.04118.04118.04-0.94%2,456
Oct 14, 2026118.80122.00118.50119.16119.160.24%3,097
Oct 13, 2026118.00120.89117.10118.88118.88-0.19%6,330
Oct 12, 2026122.09122.09118.02119.11119.11-0.53%2,680
Oct 9, 2026117.60123.68117.00119.74119.741.90%5,998
Oct 8, 2026120.26122.69117.00117.51117.51-2.29%7,985
Oct 7, 2026122.91122.98116.35120.26120.26-2.16%6,270
Oct 6, 2026124.30124.49120.74122.91122.91-0.21%5,903
Oct 5, 2026123.00126.70122.27123.17123.17-1.65%5,077
Oct 1, 2026120.12126.93120.12125.24125.241.04%8,923
Sep 30, 2026124.90125.87121.21123.95123.952.02%11,631
Sep 29, 2026121.43123.15119.08121.49121.490.05%5,638
Sep 28, 2026120.00123.80120.00121.43121.431.45%4,949
Sep 25, 2026123.75124.90116.10119.69119.69-2.09%7,489
Sep 24, 2026124.06124.06121.16122.25122.25-1.46%1,217
Sep 23, 2026125.25125.25121.17124.06124.060.04%7,042
Sep 22, 2026123.40126.13122.50124.01124.01-0.51%3,522
Sep 21, 2026125.95126.00122.10124.64124.641.33%3,793
Sep 18, 2026123.00125.38116.00123.00123.002.47%18,292
Sep 17, 2026116.67121.00115.90120.03120.032.90%2,187
Sep 16, 2026120.01123.01115.89116.65116.65-1.87%36,791
Sep 15, 2026127.97127.97118.30118.87118.87-4.85%40,636
Sep 11, 2026129.00131.50121.07125.43124.93-0.81%55,538
Sep 10, 2026126.50129.99122.53126.46125.961.42%14,377
Sep 9, 2026128.40128.99123.00124.69124.19-1.18%22,755
Sep 8, 2026121.10128.80121.10126.18125.684.65%23,689
Sep 7, 2026125.10125.10119.25120.57120.09-3.33%9,138
Sep 4, 2026123.90125.10123.18124.72124.221.39%18,630
Sep 3, 2026124.88124.88120.13123.01122.521.74%13,539
Sep 2, 2026121.10122.98119.30120.91120.43-1.69%3,844
Sep 1, 2026123.50124.90122.40122.99122.500.84%6,143
Aug 31, 2026122.79126.00120.01121.96121.471.89%4,675