Nidan Laboratories and Healthcare Limited (NSE:NIDAN)
India · Delayed Price · Currency is INR 14.00
-0.55 (-3.78%)
Jun 1, 2026, 12:56 PM IST
NSE:NIDAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.78% | 1,000 |
| May 29, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | 1,000 |
| May 27, 2026 | 14.00 | 14.55 | 14.00 | 14.55 | 14.55 | - | 9,000 |
| May 26, 2026 | 14.95 | 15.05 | 14.25 | 14.55 | 14.55 | -2.68% | 46,000 |
| May 25, 2026 | 14.55 | 15.00 | 14.10 | 14.95 | 14.95 | 4.18% | 12,000 |
| May 22, 2026 | 14.40 | 14.40 | 14.25 | 14.35 | 14.35 | -0.69% | 7,000 |
| May 21, 2026 | 13.80 | 14.45 | 13.60 | 14.45 | 14.45 | 4.71% | 3,000 |
| May 20, 2026 | 13.95 | 13.95 | 13.80 | 13.80 | 13.80 | -4.17% | 6,000 |
| May 19, 2026 | 13.15 | 15.00 | 13.15 | 14.40 | 14.40 | 2.86% | 5,000 |
| May 18, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1,000 |
| May 15, 2026 | 14.55 | 14.55 | 14.00 | 14.00 | 14.00 | - | 5,000 |
| May 14, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -1.41% | 3,000 |
| May 13, 2026 | 13.90 | 14.20 | 13.75 | 14.20 | 14.20 | 0.71% | 7,000 |
| May 11, 2026 | 14.00 | 14.10 | 13.80 | 14.10 | 14.10 | 0.71% | 6,000 |
| May 8, 2026 | 14.00 | 14.45 | 13.95 | 14.00 | 14.00 | -4.44% | 17,000 |
| May 7, 2026 | 14.25 | 14.75 | 13.80 | 14.65 | 14.65 | 2.81% | 9,000 |
| May 6, 2026 | 14.60 | 14.60 | 14.25 | 14.25 | 14.25 | 1.42% | 2,000 |
| May 5, 2026 | 13.95 | 14.35 | 13.75 | 14.05 | 14.05 | 0.72% | 11,000 |
| May 4, 2026 | 14.00 | 14.30 | 13.00 | 13.95 | 13.95 | -7.31% | 126,000 |
| Apr 30, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.67% | 1,000 |
| Apr 29, 2026 | 15.55 | 15.55 | 14.95 | 14.95 | 14.95 | -4.17% | 2,000 |
| Apr 28, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 1,000 |
| Apr 24, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 4.35% | 6,000 |
| Apr 23, 2026 | 15.15 | 15.45 | 14.45 | 14.95 | 14.95 | -0.66% | 9,000 |
| Apr 22, 2026 | 15.00 | 15.05 | 15.00 | 15.05 | 15.05 | 1.69% | 3,000 |
| Apr 21, 2026 | 16.55 | 16.55 | 14.80 | 14.80 | 14.80 | -6.03% | 2,000 |
| Apr 17, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.32% | 2,000 |
| Apr 16, 2026 | 15.75 | 15.75 | 15.70 | 15.70 | 15.70 | -0.32% | 4,000 |
| Apr 15, 2026 | 15.25 | 15.75 | 15.25 | 15.75 | 15.75 | 10.14% | 2,000 |
| Apr 13, 2026 | 14.70 | 14.70 | 14.30 | 14.30 | 14.30 | -2.72% | 4,000 |
| Apr 10, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | 3,000 |
| Apr 9, 2026 | 15.25 | 15.50 | 14.50 | 14.80 | 14.80 | -4.52% | 10,000 |
| Apr 8, 2026 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | 4.03% | 3,000 |
| Apr 7, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 7.19% | 3,000 |
| Apr 2, 2026 | 13.75 | 13.90 | 13.75 | 13.90 | 13.90 | 2.21% | 5,000 |
| Apr 1, 2026 | 14.00 | 14.95 | 12.90 | 13.60 | 13.60 | 6.67% | 34,000 |
| Mar 30, 2026 | 13.95 | 13.95 | 12.75 | 12.75 | 12.75 | -8.27% | 12,000 |
| Mar 27, 2026 | 15.00 | 15.00 | 13.40 | 13.90 | 13.90 | -4.14% | 24,000 |
| Mar 25, 2026 | 14.50 | 14.50 | 14.30 | 14.50 | 14.50 | - | 23,000 |
| Mar 24, 2026 | 14.10 | 14.55 | 14.10 | 14.50 | 14.50 | -8.23% | 15,000 |
| Mar 23, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | 1,000 |
| Mar 20, 2026 | 14.30 | 15.90 | 14.30 | 15.90 | 15.90 | 11.58% | 2,000 |
| Mar 19, 2026 | 13.25 | 14.25 | 13.25 | 14.25 | 14.25 | -2.40% | 13,000 |
| Mar 18, 2026 | 14.15 | 15.65 | 14.15 | 14.60 | 14.60 | 3.91% | 10,000 |
| Mar 17, 2026 | 12.80 | 14.95 | 12.80 | 14.05 | 14.05 | -6.64% | 41,000 |
| Mar 16, 2026 | 15.25 | 15.25 | 15.00 | 15.05 | 15.05 | -1.63% | 8,000 |
| Mar 13, 2026 | 15.40 | 15.45 | 15.25 | 15.30 | 15.30 | -0.97% | 7,000 |
| Mar 12, 2026 | 15.50 | 15.50 | 15.45 | 15.45 | 15.45 | -0.32% | 4,000 |
| Mar 11, 2026 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | -0.32% | 49,000 |
| Mar 10, 2026 | 15.50 | 15.65 | 15.40 | 15.55 | 15.55 | 0.32% | 49,000 |