NDL Ventures Limited (NSE:NDLVENTURE)
India · Delayed Price · Currency is INR 124.72
+1.71 (1.39%)
Sep 4, 2026, 3:28 PM IST
NSE:NDLVENTURE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 124.88 | 124.88 | 120.13 | 123.01 | 123.01 | 1.74% | 13,539 |
| Sep 2, 2026 | 121.10 | 122.98 | 119.30 | 120.91 | 120.91 | -1.69% | 3,844 |
| Sep 1, 2026 | 123.50 | 124.90 | 122.40 | 122.99 | 122.99 | 0.84% | 6,143 |
| Aug 31, 2026 | 122.79 | 126.00 | 120.01 | 121.96 | 121.96 | 1.89% | 4,675 |
| Aug 28, 2026 | 124.82 | 124.82 | 117.16 | 119.70 | 119.70 | -2.38% | 12,469 |
| Aug 27, 2026 | 126.85 | 126.85 | 118.00 | 122.62 | 122.62 | -0.45% | 9,645 |
| Aug 26, 2026 | 121.56 | 123.97 | 118.14 | 123.17 | 123.17 | 1.08% | 18,090 |
| Aug 25, 2026 | 122.00 | 124.78 | 120.01 | 121.85 | 121.85 | -0.94% | 3,958 |
| Aug 24, 2026 | 115.70 | 123.30 | 115.70 | 123.01 | 123.01 | 3.34% | 12,831 |
| Aug 21, 2026 | 121.48 | 121.50 | 116.39 | 119.04 | 119.04 | 0.03% | 8,492 |
| Aug 20, 2026 | 116.00 | 125.00 | 116.00 | 119.01 | 119.01 | 2.52% | 4,535 |
| Aug 19, 2026 | 116.00 | 119.39 | 115.00 | 116.08 | 116.08 | -0.08% | 9,455 |
| Aug 18, 2026 | 122.15 | 122.74 | 113.95 | 116.17 | 116.17 | -5.98% | 57,215 |
| Aug 17, 2026 | 130.90 | 130.90 | 121.55 | 123.56 | 123.56 | -3.06% | 18,597 |
| Aug 14, 2026 | 129.90 | 129.90 | 125.22 | 127.46 | 127.46 | 0.09% | 7,223 |
| Aug 13, 2026 | 127.56 | 130.63 | 126.10 | 127.35 | 127.35 | 0.25% | 9,400 |
| Aug 12, 2026 | 126.83 | 130.99 | 125.85 | 127.03 | 127.03 | -0.77% | 460,385 |
| Aug 11, 2026 | 127.45 | 131.98 | 127.00 | 128.02 | 128.02 | -1.04% | 6,519 |
| Aug 10, 2026 | 127.00 | 133.99 | 127.00 | 129.37 | 129.37 | -0.32% | 5,044 |
| Aug 7, 2026 | 129.06 | 129.99 | 125.42 | 129.79 | 129.79 | 1.11% | 10,398 |
| Aug 6, 2026 | 126.47 | 128.80 | 126.06 | 128.37 | 128.37 | 0.83% | 4,426 |
| Aug 5, 2026 | 126.10 | 128.77 | 125.13 | 127.31 | 127.31 | 0.03% | 6,937 |
| Aug 4, 2026 | 127.01 | 130.14 | 126.00 | 127.27 | 127.27 | -1.60% | 10,542 |
| Aug 3, 2026 | 129.99 | 132.96 | 127.00 | 129.34 | 129.34 | 0.24% | 46,986 |
| Jul 31, 2026 | 128.01 | 129.24 | 125.76 | 129.03 | 129.03 | 1.37% | 14,669 |
| Jul 30, 2026 | 124.01 | 128.92 | 124.01 | 127.28 | 127.28 | -0.55% | 27,877 |
| Jul 29, 2026 | 123.83 | 129.59 | 122.00 | 127.99 | 127.99 | 4.74% | 33,971 |
| Jul 28, 2026 | 125.00 | 125.00 | 121.17 | 122.20 | 122.20 | 0.86% | 4,295 |
| Jul 27, 2026 | 125.16 | 127.00 | 120.10 | 121.16 | 121.16 | -3.12% | 18,769 |
| Jul 24, 2026 | 128.06 | 128.06 | 124.07 | 125.06 | 125.06 | -1.89% | 5,559 |
| Jul 23, 2026 | 125.06 | 128.56 | 125.06 | 127.47 | 127.47 | 1.25% | 14,878 |
| Jul 22, 2026 | 127.00 | 127.39 | 125.90 | 125.90 | 125.90 | -0.61% | 4,529 |
| Jul 21, 2026 | 127.20 | 128.12 | 126.22 | 126.67 | 126.67 | -0.98% | 15,402 |
| Jul 20, 2026 | 131.90 | 131.90 | 127.29 | 127.93 | 127.93 | -0.20% | 3,815 |
| Jul 17, 2026 | 128.90 | 129.98 | 128.05 | 128.18 | 128.18 | 0.08% | 8,670 |
| Jul 16, 2026 | 131.29 | 131.29 | 127.23 | 128.08 | 128.08 | -2.40% | 19,233 |
| Jul 15, 2026 | 131.50 | 131.59 | 130.30 | 131.23 | 131.23 | 0.11% | 4,180 |
| Jul 14, 2026 | 132.98 | 132.98 | 130.81 | 131.09 | 131.09 | -0.75% | 4,521 |
| Jul 13, 2026 | 133.40 | 133.40 | 131.21 | 132.08 | 132.08 | 0.05% | 8,245 |
| Jul 10, 2026 | 133.35 | 133.35 | 129.61 | 132.02 | 132.02 | 1.29% | 7,916 |
| Jul 9, 2026 | 130.99 | 131.95 | 128.45 | 130.34 | 130.34 | -0.02% | 14,032 |
| Jul 8, 2026 | 131.15 | 133.14 | 130.10 | 130.36 | 130.36 | -1.47% | 15,635 |
| Jul 7, 2026 | 132.48 | 137.69 | 131.12 | 132.31 | 132.31 | -0.13% | 20,224 |
| Jul 6, 2026 | 135.50 | 135.50 | 130.01 | 132.48 | 132.48 | -0.67% | 11,349 |
| Jul 3, 2026 | 133.70 | 135.00 | 133.00 | 133.37 | 133.37 | 0.25% | 9,843 |
| Jul 2, 2026 | 133.72 | 134.60 | 131.74 | 133.04 | 133.04 | -0.02% | 14,721 |
| Jul 1, 2026 | 131.50 | 134.80 | 129.25 | 133.06 | 133.06 | 1.12% | 29,799 |
| Jun 30, 2026 | 129.08 | 134.79 | 129.08 | 131.59 | 131.59 | 1.11% | 14,344 |
| Jun 29, 2026 | 134.40 | 134.40 | 129.50 | 130.15 | 130.15 | 0.08% | 22,644 |
| Jun 25, 2026 | 134.85 | 134.85 | 130.00 | 130.05 | 130.05 | -0.76% | 9,797 |