Nidan Laboratories and Healthcare Limited (NSE:NIDAN)
India · Delayed Price · Currency is INR 14.10
-0.75 (-5.05%)
Sep 4, 2026, 3:28 PM IST
NSE:NIDAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 15.45 | 15.45 | 14.10 | 14.10 | 14.10 | -5.05% | 6,000 |
| Sep 3, 2026 | 12.90 | 15.00 | 12.90 | 14.85 | 14.85 | 16.47% | 81,000 |
| Sep 2, 2026 | 13.00 | 13.10 | 12.70 | 12.75 | 12.75 | -3.04% | 4,000 |
| Sep 1, 2026 | 13.30 | 13.85 | 13.00 | 13.15 | 13.15 | -0.38% | 8,000 |
| Aug 31, 2026 | 13.50 | 13.75 | 13.10 | 13.20 | 13.20 | -2.22% | 5,000 |
| Aug 28, 2026 | 13.05 | 13.50 | 13.05 | 13.50 | 13.50 | 3.45% | 8,000 |
| Aug 27, 2026 | 13.30 | 13.70 | 13.05 | 13.05 | 13.05 | -1.88% | 3,000 |
| Aug 26, 2026 | 14.25 | 14.25 | 12.55 | 13.30 | 13.30 | -9.22% | 39,000 |
| Aug 25, 2026 | 15.90 | 15.90 | 13.55 | 14.65 | 14.65 | 0.34% | 21,000 |
| Aug 24, 2026 | 13.10 | 15.00 | 13.10 | 14.60 | 14.60 | 9.36% | 25,000 |
| Aug 21, 2026 | 14.00 | 14.00 | 13.35 | 13.35 | 13.35 | -3.61% | 12,000 |
| Aug 20, 2026 | 13.80 | 13.85 | 13.10 | 13.85 | 13.85 | - | 7,000 |
| Aug 19, 2026 | 13.20 | 14.35 | 13.15 | 13.85 | 13.85 | 2.59% | 8,000 |
| Aug 18, 2026 | 13.95 | 13.95 | 13.50 | 13.50 | 13.50 | 5.88% | 8,000 |
| Aug 17, 2026 | 13.30 | 13.85 | 12.75 | 12.75 | 12.75 | -4.14% | 4,000 |
| Aug 14, 2026 | 13.00 | 13.30 | 12.65 | 13.30 | 13.30 | 2.31% | 9,000 |
| Aug 13, 2026 | 13.05 | 13.05 | 13.00 | 13.00 | 13.00 | -5.80% | 2,000 |
| Aug 12, 2026 | 13.00 | 14.10 | 13.00 | 13.80 | 13.80 | 4.15% | 10,000 |
| Aug 11, 2026 | 13.10 | 13.75 | 13.10 | 13.25 | 13.25 | -1.12% | 6,000 |
| Aug 10, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.37% | 1,000 |
| Aug 7, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1.51% | 2,000 |
| Aug 6, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.75% | 1,000 |
| Aug 5, 2026 | 12.65 | 13.35 | 12.65 | 13.35 | 13.35 | 1.91% | 2,000 |
| Aug 4, 2026 | 13.25 | 13.25 | 13.10 | 13.10 | 13.10 | 0.77% | 4,000 |
| Aug 3, 2026 | 13.85 | 13.85 | 12.45 | 13.00 | 13.00 | -3.35% | 8,000 |
| Jul 31, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 2.28% | 2,000 |
| Jul 27, 2026 | 13.40 | 13.40 | 13.15 | 13.15 | 13.15 | 5.20% | 4,000 |
| Jul 24, 2026 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | -3.10% | 5,000 |
| Jul 22, 2026 | 13.45 | 13.45 | 12.80 | 12.90 | 12.90 | -4.44% | 5,000 |
| Jul 21, 2026 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | 4.25% | 7,000 |
| Jul 20, 2026 | 12.70 | 13.00 | 12.70 | 12.95 | 12.95 | -0.77% | 7,000 |
| Jul 16, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -6.45% | 1,000 |
| Jul 10, 2026 | 12.95 | 13.95 | 12.95 | 13.95 | 13.95 | 2.95% | 4,000 |
| Jul 7, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -3.21% | 1,000 |
| Jul 6, 2026 | 13.60 | 14.00 | 13.60 | 14.00 | 14.00 | 2.94% | 16,000 |
| Jul 3, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -3.89% | 1,000 |
| Jul 2, 2026 | 12.55 | 14.55 | 12.55 | 14.15 | 14.15 | 2.54% | 7,000 |
| Jul 1, 2026 | 14.30 | 14.30 | 13.80 | 13.80 | 13.80 | 5.34% | 5,000 |
| Jun 30, 2026 | 13.40 | 13.50 | 13.10 | 13.10 | 13.10 | -1.13% | 6,000 |
| Jun 29, 2026 | 13.60 | 13.60 | 12.65 | 13.25 | 13.25 | -2.57% | 5,000 |
| Jun 25, 2026 | 13.90 | 14.75 | 11.50 | 13.60 | 13.60 | - | 40,000 |
| Jun 24, 2026 | 14.00 | 14.00 | 13.40 | 13.60 | 13.60 | 0.74% | 3,000 |
| Jun 23, 2026 | 13.30 | 13.85 | 13.30 | 13.50 | 13.50 | -3.23% | 3,000 |
| Jun 22, 2026 | 13.95 | 13.95 | 13.90 | 13.95 | 13.95 | 3.33% | 3,000 |
| Jun 19, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 1,000 |
| Jun 17, 2026 | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | -2.88% | 3,000 |
| Jun 16, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 1,000 |
| Jun 15, 2026 | 14.95 | 14.95 | 13.90 | 13.90 | 13.90 | - | 3,000 |
| Jun 12, 2026 | 13.45 | 13.90 | 13.45 | 13.90 | 13.90 | 1.46% | 4,000 |
| Jun 11, 2026 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | 0.37% | 9,000 |