NDL Ventures Ltd NDLVENTURE
NSE · India · Consumer Services
INR 124.50+0.55 (+0.44%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 125.24 | +1.04% | INR 120.12 | INR 126.93 | INR 120.12 | 8.92K |
| 2026-09-30 | INR 123.95 | +2.02% | INR 124.90 | INR 125.87 | INR 121.21 | 11.63K |
| 2026-09-29 | INR 121.49 | +0.05% | INR 121.43 | INR 123.15 | INR 119.08 | 5.64K |
| 2026-09-28 | INR 121.43 | +1.45% | INR 120.00 | INR 123.80 | INR 120.00 | 4.95K |
| 2026-09-25 | INR 119.69 | -2.09% | INR 123.75 | INR 124.90 | INR 116.10 | 7.49K |
| 2026-09-24 | INR 122.25 | -1.46% | INR 124.06 | INR 124.06 | INR 121.16 | 1.22K |
| 2026-09-23 | INR 124.06 | +0.04% | INR 125.25 | INR 125.25 | INR 121.17 | 7.04K |
| 2026-09-22 | INR 124.01 | -0.51% | INR 123.40 | INR 126.13 | INR 122.50 | 3.52K |
| 2026-09-21 | INR 124.64 | +1.33% | INR 125.95 | INR 126.00 | INR 122.10 | 3.79K |
| 2026-09-18 | INR 123.00 | +2.47% | INR 123.00 | INR 125.38 | INR 116.00 | 18.29K |
| 2026-09-17 | INR 120.03 | +2.90% | INR 116.67 | INR 121.00 | INR 115.90 | 2.19K |
| 2026-09-16 | INR 116.65 | -1.87% | INR 120.01 | INR 123.01 | INR 115.89 | 36.79K |
| 2026-09-15 | INR 118.87 | -5.23% | INR 127.97 | INR 127.97 | INR 118.30 | 40.64K |
| 2026-09-14 | INR 125.43 | 0.00% | INR 125.43 | INR 125.43 | INR 125.43 | 0 |
| 2026-09-11 | INR 125.43 | -0.81% | INR 129.00 | INR 131.50 | INR 121.07 | 55.54K |
| 2026-09-10 | INR 126.46 | +1.42% | INR 126.50 | INR 129.99 | INR 122.53 | 14.38K |
| 2026-09-09 | INR 124.69 | -1.18% | INR 128.40 | INR 128.99 | INR 123.00 | 22.76K |
| 2026-09-08 | INR 126.18 | +4.65% | INR 121.10 | INR 128.80 | INR 121.10 | 23.69K |
| 2026-09-07 | INR 120.57 | -3.33% | INR 125.10 | INR 125.10 | INR 119.25 | 9.14K |
| 2026-09-04 | INR 124.72 | +1.39% | INR 123.90 | INR 125.10 | INR 123.18 | 18.63K |
| 2026-09-03 | INR 123.01 | +1.74% | INR 124.88 | INR 124.88 | INR 120.13 | 13.54K |
| 2026-09-02 | INR 120.91 | -1.69% | INR 121.10 | INR 122.98 | INR 119.30 | 3.84K |
| 2026-09-01 | INR 122.99 | +0.84% | INR 123.50 | INR 124.90 | INR 122.40 | 6.14K |
| 2026-08-31 | INR 121.96 | +1.89% | INR 122.79 | INR 126.00 | INR 120.01 | 4.68K |
| 2026-08-28 | INR 119.70 | -2.38% | INR 124.82 | INR 124.82 | INR 117.16 | 12.47K |
| 2026-08-27 | INR 122.62 | -0.45% | INR 126.85 | INR 126.85 | INR 118.00 | 9.65K |
| 2026-08-26 | INR 123.17 | +1.08% | INR 121.56 | INR 123.97 | INR 118.14 | 18.09K |
| 2026-08-25 | INR 121.85 | -0.94% | INR 122.00 | INR 124.78 | INR 120.01 | 3.96K |
| 2026-08-24 | INR 123.01 | +3.34% | INR 115.70 | INR 123.30 | INR 115.70 | 12.83K |
| 2026-08-21 | INR 119.04 | +0.03% | INR 121.48 | INR 121.50 | INR 116.39 | 8.49K |
| 2026-08-20 | INR 119.01 | +2.52% | INR 116.00 | INR 125.00 | INR 116.00 | 4.54K |
| 2026-08-19 | INR 116.08 | -0.08% | INR 116.00 | INR 119.39 | INR 115.00 | 9.46K |
| 2026-08-18 | INR 116.17 | -5.98% | INR 122.15 | INR 122.74 | INR 113.95 | 57.22K |
| 2026-08-17 | INR 123.56 | -3.06% | INR 130.90 | INR 130.90 | INR 121.55 | 18.60K |
| 2026-08-14 | INR 127.46 | +0.09% | INR 129.90 | INR 129.90 | INR 125.22 | 7.22K |
| 2026-08-13 | INR 127.35 | +0.25% | INR 127.56 | INR 130.63 | INR 126.10 | 9.40K |
| 2026-08-12 | INR 127.03 | -0.77% | INR 126.83 | INR 130.99 | INR 125.85 | 460.39K |
| 2026-08-11 | INR 128.02 | -1.04% | INR 127.45 | INR 131.98 | INR 127.00 | 6.52K |
| 2026-08-10 | INR 129.37 | -0.32% | INR 127.00 | INR 133.99 | INR 127.00 | 5.04K |
| 2026-08-07 | INR 129.79 | +1.11% | INR 129.06 | INR 129.99 | INR 125.42 | 10.40K |
| 2026-08-06 | INR 128.37 | +0.83% | INR 126.47 | INR 128.80 | INR 126.06 | 4.43K |
| 2026-08-05 | INR 127.31 | +0.03% | INR 126.10 | INR 128.77 | INR 125.13 | 6.94K |
| 2026-08-04 | INR 127.27 | -1.60% | INR 127.01 | INR 130.14 | INR 126.00 | 10.54K |
| 2026-08-03 | INR 129.34 | +0.24% | INR 129.99 | INR 132.96 | INR 127.00 | 46.99K |
| 2026-07-31 | INR 129.03 | +1.37% | INR 128.01 | INR 129.24 | INR 125.76 | 14.67K |
| 2026-07-30 | INR 127.28 | -0.55% | INR 124.01 | INR 128.92 | INR 124.01 | 27.88K |
| 2026-07-29 | INR 127.99 | +4.74% | INR 123.83 | INR 129.59 | INR 122.00 | 33.97K |
| 2026-07-28 | INR 122.20 | +0.86% | INR 125.00 | INR 125.00 | INR 121.17 | 4.30K |
| 2026-07-27 | INR 121.16 | -3.12% | INR 125.16 | INR 127.00 | INR 120.10 | 18.77K |
| 2026-07-24 | INR 125.06 | -1.89% | INR 128.06 | INR 128.06 | INR 124.07 | 5.56K |
| 2026-07-23 | INR 127.47 | +1.25% | INR 125.06 | INR 128.56 | INR 125.06 | 14.88K |
| 2026-07-22 | INR 125.90 | -0.61% | INR 127.00 | INR 127.39 | INR 125.90 | 4.53K |
| 2026-07-21 | INR 126.67 | -0.98% | INR 127.20 | INR 128.12 | INR 126.22 | 15.40K |
| 2026-07-20 | INR 127.93 | -0.20% | INR 131.90 | INR 131.90 | INR 127.29 | 3.82K |
| 2026-07-17 | INR 128.18 | +0.08% | INR 128.90 | INR 129.98 | INR 128.05 | 8.67K |
| 2026-07-16 | INR 128.08 | -2.40% | INR 131.29 | INR 131.29 | INR 127.23 | 19.23K |
| 2026-07-15 | INR 131.23 | +0.11% | INR 131.50 | INR 131.59 | INR 130.30 | 4.18K |
| 2026-07-14 | INR 131.09 | -0.75% | INR 132.98 | INR 132.98 | INR 130.81 | 4.52K |
| 2026-07-13 | INR 132.08 | +0.05% | INR 133.40 | INR 133.40 | INR 131.21 | 8.25K |
| 2026-07-10 | INR 132.02 | +1.29% | INR 133.35 | INR 133.35 | INR 129.61 | 7.92K |
| 2026-07-09 | INR 130.34 | -0.02% | INR 130.99 | INR 131.95 | INR 128.45 | 14.03K |
| 2026-07-08 | INR 130.36 | -1.47% | INR 131.15 | INR 133.14 | INR 130.10 | 15.64K |
| 2026-07-07 | INR 132.31 | -0.13% | INR 132.48 | INR 137.69 | INR 131.12 | 20.22K |
| 2026-07-06 | INR 132.48 | -0.67% | INR 135.50 | INR 135.50 | INR 130.01 | 11.35K |
| 2026-07-03 | INR 133.37 | +0.25% | INR 133.70 | INR 135.00 | INR 133.00 | 9.84K |
| 2026-07-02 | INR 133.04 | -0.02% | INR 133.72 | INR 134.60 | INR 131.74 | 14.72K |
| 2026-07-01 | INR 133.06 | +1.12% | INR 131.50 | INR 134.80 | INR 129.25 | 29.80K |
| 2026-06-30 | INR 131.59 | +1.11% | INR 129.08 | INR 134.79 | INR 129.08 | 14.34K |
| 2026-06-29 | INR 130.15 | +0.08% | INR 134.40 | INR 134.40 | INR 129.50 | 22.64K |
| 2026-06-26 | INR 130.05 | 0.00% | INR 130.05 | INR 130.05 | INR 130.05 | 0 |
| 2026-06-25 | INR 130.05 | -0.76% | INR 134.85 | INR 134.85 | INR 130.00 | 9.80K |
| 2026-06-24 | INR 131.04 | +0.12% | INR 136.71 | INR 136.71 | INR 129.62 | 9.84K |
| 2026-06-23 | INR 130.88 | -1.34% | INR 134.20 | INR 134.20 | INR 130.00 | 30.09K |
| 2026-06-22 | INR 132.66 | -1.29% | INR 135.00 | INR 139.00 | INR 132.05 | 24.64K |
| 2026-06-19 | INR 134.39 | +4.60% | INR 129.82 | INR 139.98 | INR 126.92 | 98.54K |
| 2026-06-18 | INR 128.48 | +0.12% | INR 131.95 | INR 131.95 | INR 128.00 | 17.28K |
| 2026-06-17 | INR 128.33 | -0.06% | INR 126.00 | INR 130.83 | INR 126.00 | 14.22K |
| 2026-06-16 | INR 128.41 | -0.95% | INR 127.13 | INR 131.08 | INR 127.13 | 14.64K |
| 2026-06-15 | INR 129.64 | +0.05% | INR 130.00 | INR 132.87 | INR 128.41 | 15.12K |
| 2026-06-12 | INR 129.58 | +2.28% | INR 129.95 | INR 129.97 | INR 127.75 | 12.93K |
| 2026-06-11 | INR 126.69 | -1.11% | INR 125.19 | INR 130.86 | INR 125.00 | 4.86K |
| 2026-06-10 | INR 128.11 | -1.48% | INR 133.00 | INR 133.00 | INR 126.12 | 21.39K |
| 2026-06-09 | INR 130.03 | +0.85% | INR 129.28 | INR 136.20 | INR 129.28 | 52.13K |
| 2026-06-08 | INR 128.93 | -0.62% | INR 129.60 | INR 131.40 | INR 128.72 | 10.20K |
| 2026-06-05 | INR 129.73 | -1.12% | INR 135.00 | INR 135.00 | INR 129.30 | 12.81K |
| 2026-06-04 | INR 131.20 | +0.68% | INR 132.77 | INR 132.77 | INR 130.20 | 7.31K |
| 2026-06-03 | INR 130.32 | -2.41% | INR 135.95 | INR 137.00 | INR 129.15 | 12.77K |
| 2026-06-02 | INR 133.54 | +2.16% | INR 135.00 | INR 135.00 | INR 129.51 | 40.04K |
| 2026-06-01 | INR 130.72 | -0.75% | INR 131.05 | INR 133.00 | INR 128.83 | 19.31K |
| 2026-05-29 | INR 131.71 | +1.04% | INR 130.00 | INR 135.00 | INR 119.08 | 46.38K |