Nidan Laboratories and Healthcare Limited (NSE:NIDAN)
India · Delayed Price · Currency is INR 15.50
-0.20 (-1.27%)
Jan 22, 2026, 1:55 PM IST
NSE:NIDAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 16.00 | 16.00 | 15.50 | 15.70 | 15.70 | -2.79% | 12,000 |
| Jan 20, 2026 | 16.90 | 16.90 | 16.00 | 16.15 | 16.15 | -5.00% | 16,000 |
| Jan 19, 2026 | 17.00 | 17.20 | 17.00 | 17.00 | 17.00 | - | 5,000 |
| Jan 16, 2026 | 17.90 | 17.90 | 16.75 | 17.00 | 17.00 | -5.03% | 28,000 |
| Jan 14, 2026 | 18.00 | 18.00 | 17.75 | 17.90 | 17.90 | -3.24% | 5,000 |
| Jan 13, 2026 | 18.25 | 18.50 | 18.00 | 18.50 | 18.50 | 1.37% | 6,000 |
| Jan 12, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 1,000 |
| Jan 9, 2026 | 18.30 | 18.30 | 18.25 | 18.25 | 18.25 | -0.82% | 2,000 |
| Jan 8, 2026 | 18.30 | 18.45 | 18.30 | 18.40 | 18.40 | - | 5,000 |
| Jan 7, 2026 | 18.45 | 18.50 | 18.40 | 18.40 | 18.40 | -0.27% | 6,000 |
| Jan 6, 2026 | 18.40 | 19.00 | 18.40 | 18.45 | 18.45 | 0.27% | 8,000 |
| Jan 5, 2026 | 18.80 | 18.80 | 18.40 | 18.40 | 18.40 | -2.39% | 6,000 |
| Jan 2, 2026 | 18.60 | 18.90 | 18.60 | 18.85 | 18.85 | 1.34% | 7,000 |
| Jan 1, 2026 | 19.25 | 19.25 | 18.60 | 18.60 | 18.60 | -0.27% | 7,000 |
| Dec 31, 2025 | 19.25 | 19.55 | 18.65 | 18.65 | 18.65 | -1.84% | 5,000 |
| Dec 30, 2025 | 18.60 | 19.00 | 18.60 | 19.00 | 19.00 | 1.88% | 2,000 |
| Dec 29, 2025 | 18.95 | 18.95 | 18.65 | 18.65 | 18.65 | -1.58% | 2,000 |
| Dec 26, 2025 | 18.65 | 18.95 | 18.65 | 18.95 | 18.95 | 1.61% | 10,000 |
| Dec 24, 2025 | 18.85 | 18.85 | 18.65 | 18.65 | 18.65 | -0.80% | 2,000 |
| Dec 23, 2025 | 19.50 | 19.50 | 18.55 | 18.80 | 18.80 | -3.59% | 7,000 |
| Dec 22, 2025 | 19.10 | 19.50 | 19.10 | 19.50 | 19.50 | 2.63% | 3,000 |
| Dec 19, 2025 | 19.80 | 19.80 | 19.00 | 19.00 | 19.00 | -4.04% | 3,000 |
| Dec 17, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | 5,000 |
| Dec 16, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.54% | 6,000 |
| Dec 15, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.26% | 2,000 |
| Dec 12, 2025 | 18.85 | 19.00 | 18.85 | 19.00 | 19.00 | 0.80% | 11,000 |
| Dec 11, 2025 | 19.30 | 19.30 | 18.55 | 18.85 | 18.85 | -3.33% | 14,000 |
| Dec 10, 2025 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | - | 2,000 |
| Dec 9, 2025 | 19.30 | 19.50 | 19.20 | 19.50 | 19.50 | 1.04% | 7,000 |
| Dec 8, 2025 | 19.50 | 19.80 | 19.30 | 19.30 | 19.30 | -4.46% | 6,000 |
| Dec 5, 2025 | 19.80 | 20.20 | 19.80 | 20.20 | 20.20 | 0.75% | 5,000 |
| Dec 4, 2025 | 20.80 | 21.00 | 20.05 | 20.05 | 20.05 | -8.86% | 22,000 |
| Dec 3, 2025 | 21.05 | 22.00 | 20.30 | 22.00 | 22.00 | -2.00% | 23,000 |
| Dec 2, 2025 | 23.60 | 23.60 | 22.10 | 22.45 | 22.45 | 1.58% | 8,000 |
| Dec 1, 2025 | 24.90 | 24.90 | 22.10 | 22.10 | 22.10 | -3.07% | 73,000 |
| Nov 28, 2025 | 20.00 | 22.80 | 19.50 | 22.80 | 22.80 | 20.00% | 147,000 |
| Nov 27, 2025 | 19.00 | 19.00 | 18.75 | 19.00 | 19.00 | 1.33% | 5,000 |
| Nov 26, 2025 | 18.30 | 18.75 | 18.30 | 18.75 | 18.75 | 2.46% | 8,000 |
| Nov 25, 2025 | 19.60 | 19.60 | 18.30 | 18.30 | 18.30 | -1.35% | 6,000 |
| Nov 24, 2025 | 19.25 | 19.60 | 17.00 | 18.55 | 18.55 | -3.64% | 30,000 |
| Nov 21, 2025 | 20.15 | 20.15 | 19.20 | 19.25 | 19.25 | -4.47% | 10,000 |
| Nov 20, 2025 | 20.00 | 20.15 | 19.55 | 20.15 | 20.15 | 0.75% | 12,000 |
| Nov 19, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.74% | 4,000 |
| Nov 18, 2025 | 20.00 | 20.20 | 19.35 | 20.15 | 20.15 | -0.49% | 6,000 |
| Nov 17, 2025 | 20.15 | 20.75 | 20.15 | 20.25 | 20.25 | 0.50% | 5,000 |
| Nov 14, 2025 | 20.35 | 20.35 | 20.15 | 20.15 | 20.15 | -1.47% | 2,000 |
| Nov 13, 2025 | 20.40 | 20.45 | 20.20 | 20.45 | 20.45 | 0.25% | 4,000 |
| Nov 12, 2025 | 19.50 | 20.60 | 19.50 | 20.40 | 20.40 | 4.35% | 21,000 |
| Nov 11, 2025 | 20.00 | 20.00 | 19.20 | 19.55 | 19.55 | -3.69% | 7,000 |
| Nov 10, 2025 | 18.75 | 20.50 | 18.75 | 20.30 | 20.30 | -2.87% | 19,000 |