Skip to main content
logo
NDL Ventures Limited (NSE:NDLVENTURE)
India flag India · Delayed Price · Currency is INR
126.51
-1.42 (-1.11%)
Jul 21, 2026, 3:00 PM IST

NSE:NDLVENTURE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 2026127.20128.12126.36126.36--1.23%8,150
Jul 20, 2026131.90131.90127.29127.93127.93-0.20%3,815
Jul 17, 2026128.90129.98128.05128.18128.180.08%8,670
Jul 16, 2026131.29131.29127.23128.08128.08-2.40%19,233
Jul 15, 2026131.50131.59130.30131.23131.230.11%4,180
Jul 14, 2026132.98132.98130.81131.09131.09-0.75%4,521
Jul 13, 2026133.40133.40131.21132.08132.080.05%8,245
Jul 10, 2026133.35133.35129.61132.02132.021.29%7,916
Jul 9, 2026130.99131.95128.45130.34130.34-0.02%14,032
Jul 8, 2026131.15133.14130.10130.36130.36-1.47%15,635
Jul 7, 2026132.48137.69131.12132.31132.31-0.13%20,224
Jul 6, 2026135.50135.50130.01132.48132.48-0.67%11,349
Jul 3, 2026133.70135.00133.00133.37133.370.25%9,843
Jul 2, 2026133.72134.60131.74133.04133.04-0.02%14,721
Jul 1, 2026131.50134.80129.25133.06133.061.12%29,799
Jun 30, 2026129.08134.79129.08131.59131.591.11%14,344
Jun 29, 2026134.40134.40129.50130.15130.150.08%22,644
Jun 25, 2026134.85134.85130.00130.05130.05-0.76%9,797
Jun 24, 2026136.71136.71129.62131.04131.040.12%9,838
Jun 23, 2026134.20134.20130.00130.88130.88-1.34%30,091
Jun 22, 2026135.00139.00132.05132.66132.66-1.29%24,639
Jun 19, 2026129.82139.98126.92134.39134.394.60%98,537
Jun 18, 2026131.95131.95128.00128.48128.480.12%17,277
Jun 17, 2026126.00130.83126.00128.33128.33-0.06%14,224
Jun 16, 2026127.13131.08127.13128.41128.41-0.95%14,642
Jun 15, 2026130.00132.87128.41129.64129.640.05%15,120
Jun 12, 2026129.95129.97127.75129.58129.582.28%12,931
Jun 11, 2026125.19130.86125.00126.69126.69-1.11%4,856
Jun 10, 2026133.00133.00126.12128.11128.11-1.48%21,388
Jun 9, 2026129.28136.20129.28130.03130.030.85%52,134
Jun 8, 2026129.60131.40128.72128.93128.93-0.62%10,203
Jun 5, 2026135.00135.00129.30129.73129.73-1.12%12,810
Jun 4, 2026132.77132.77130.20131.20131.200.68%7,313
Jun 3, 2026135.95137.00129.15130.32130.32-2.41%12,774
Jun 2, 2026135.00135.00129.51133.54133.542.16%40,043
Jun 1, 2026131.05133.00128.83130.72130.72-0.75%19,311
May 29, 2026130.00135.00119.08131.71131.711.04%46,381
May 27, 2026131.97132.00128.61130.36130.36-0.35%9,470
May 26, 2026129.80133.75127.40130.82130.820.76%27,284
May 25, 2026133.45133.45126.10129.83129.830.46%32,710
May 22, 2026130.00130.00126.00129.24129.241.60%23,326
May 21, 2026131.04133.50126.26127.20127.20-2.93%23,304
May 20, 2026124.20135.00122.00131.04131.047.72%152,963
May 19, 2026122.66122.66119.00121.65121.651.87%16,200
May 18, 2026121.80121.80117.60119.42119.42-0.81%12,541
May 15, 2026117.94121.18117.63120.40120.402.26%11,737
May 14, 2026118.94121.79117.05117.74117.74-0.97%18,289
May 13, 2026122.00122.00118.00118.89118.890.21%9,969
May 12, 2026123.98123.98117.71118.64118.64-4.91%20,404
May 11, 2026128.35128.35122.71124.77124.77-0.81%10,746