Skip to main content
logo
NDL Ventures Limited (NSE:NDLVENTURE)
India flag India · Delayed Price · Currency is INR
130.00
+2.80 (2.20%)
May 22, 2026, 3:29 PM IST

NSE:NDLVENTURE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 8, 2026123.50126.00122.00125.79125.792.91%22,853
May 7, 2026123.61123.61120.26122.23122.231.01%12,631
May 6, 2026122.22122.22120.31121.01121.010.73%9,872
May 5, 2026121.50123.20117.61120.13120.131.64%40,738
May 4, 2026121.12122.69117.55118.19118.19-0.96%38,973
Apr 30, 2026120.10122.13118.22119.33119.33-1.17%13,648
Apr 29, 2026120.72124.28119.05120.74120.740.52%32,755
Apr 28, 2026118.33121.55117.73120.12120.122.03%28,413
Apr 27, 2026118.81120.80117.21117.73117.73-0.94%57,214
Apr 24, 2026120.97120.99118.10118.85118.85-0.26%30,514
Apr 23, 2026125.70125.70118.28119.16119.16-3.95%108,911
Apr 22, 2026132.85132.85120.00124.06124.06-2.64%78,858
Apr 21, 2026136.00140.00125.00127.43127.43-4.27%184,940
Apr 20, 2026126.70139.00121.31133.12133.129.32%205,847
Apr 17, 2026125.00127.00121.00121.77121.77-0.47%47,583
Apr 16, 2026124.27124.27121.00122.34122.34-1.24%28,737
Apr 15, 2026120.63124.56120.63123.87123.872.67%26,605
Apr 13, 2026121.29123.44120.05120.65120.65-0.53%7,486
Apr 10, 2026121.21123.63120.24121.29121.290.18%33,510
Apr 9, 2026118.01123.85118.01121.07121.07-1.57%13,859
Apr 8, 2026124.21128.00121.02123.00123.001.96%23,229
Apr 7, 2026124.00124.48115.08120.63120.63-2.69%15,109
Apr 6, 2026123.20125.00120.50123.96123.960.61%44,514
Apr 2, 2026121.50125.00116.10123.21123.211.49%29,998
Apr 1, 2026119.00125.59118.99121.40121.403.76%41,148
Mar 30, 2026114.01119.00113.60117.00117.002.60%62,054
Mar 27, 2026117.00117.74114.00114.04114.04-3.30%45,913
Mar 25, 2026117.23120.39116.09117.93117.932.29%51,842
Mar 24, 2026117.09117.79113.00115.29115.292.35%80,718
Mar 23, 2026114.07114.53111.00112.64112.64-1.24%66,511
Mar 20, 2026116.72116.72113.52114.05114.05-0.49%30,875
Mar 19, 2026115.00115.98112.16114.61114.61-0.10%15,658
Mar 18, 2026114.31123.50113.19114.72114.720.25%420,108
Mar 17, 2026116.00116.00112.03114.43114.430.84%333,517
Mar 16, 2026110.25115.50110.25113.48113.480.05%34,690
Mar 13, 2026114.99115.30112.00113.42113.42-1.06%29,200
Mar 12, 2026119.10119.10109.71114.63114.63-3.72%34,211
Mar 11, 2026119.37124.64119.00119.06119.061.41%44,303
Mar 10, 2026114.35118.00112.82117.41117.414.63%67,462
Mar 9, 2026112.00118.00108.56112.21112.21-0.36%34,388