Price Data Selection & Download
NDL Ventures Share Price All Time Records & Statistics (Nov 2025 - Apr 2026)
94 daily OHLCV records on NSE from Nov. 2025 to April 2026. See NDLVENTURE book value comparison to compare market price against book value per share.
Share Price All Time High
₹134.00
February 19, 2026
NSE Exchange
Share Price All Time Low
₹84.20
January 22, 2026
NSE Exchange
Highest Volume Trading Day
1,118,225
February 19, 2026 • ₹125.43
NSE Exchange
Share Price History Data (Nov 2025 - Apr 2026)
NDLVENTURE daily open, high, low, close and volume (OHLCV) on NSE — 68 records.
Total Records
68
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-13 | ₹121.29 | ₹123.44 | ₹120.05 | ₹120.65 | 7,486 |
| 2026-04-10 | ₹121.21 | ₹123.63 | ₹120.24 | ₹121.29 | 33,510 |
| 2026-04-09 | ₹118.01 | ₹123.85 | ₹118.01 | ₹121.07 | 13,859 |
| 2026-04-08 | ₹124.21 | ₹128.00 | ₹121.02 | ₹123.00 | 23,229 |
| 2026-04-07 | ₹124.00 | ₹124.48 | ₹115.08 | ₹120.63 | 15,109 |
| 2026-04-06 | ₹123.20 | ₹125.00 | ₹120.50 | ₹123.96 | 44,514 |
| 2026-04-02 | ₹121.50 | ₹125.00 | ₹116.10 | ₹123.21 | 29,998 |
| 2026-04-01 | ₹119.00 | ₹125.59 | ₹118.99 | ₹121.40 | 41,148 |
| 2026-03-30 | ₹114.01 | ₹119.00 | ₹113.60 | ₹117.00 | 62,054 |
| 2026-03-27 | ₹117.00 | ₹117.74 | ₹114.00 | ₹114.04 | 45,913 |
| 2026-03-25 | ₹117.23 | ₹120.39 | ₹116.09 | ₹117.93 | 51,842 |
| 2026-03-24 | ₹117.09 | ₹117.79 | ₹113.00 | ₹115.29 | 80,718 |
| 2026-03-23 | ₹114.07 | ₹114.53 | ₹111.00 | ₹112.64 | 66,511 |
| 2026-03-20 | ₹116.72 | ₹116.72 | ₹113.52 | ₹114.05 | 30,875 |
| 2026-03-19 | ₹115.00 | ₹115.98 | ₹112.16 | ₹114.61 | 15,658 |
| 2026-03-18 | ₹114.31 | ₹123.50 | ₹113.19 | ₹114.72 | 420,108 |
| 2026-03-17 | ₹116.00 | ₹116.00 | ₹112.03 | ₹114.43 | 333,517 |
| 2026-03-16 | ₹110.25 | ₹115.50 | ₹110.25 | ₹113.48 | 34,690 |
| 2026-03-13 | ₹114.99 | ₹115.30 | ₹112.00 | ₹113.42 | 29,200 |
| 2026-03-12 | ₹119.10 | ₹119.10 | ₹109.71 | ₹114.63 | 34,211 |
| 2026-03-11 | ₹119.37 | ₹124.64 | ₹119.00 | ₹119.06 | 44,303 |
| 2026-03-10 | ₹114.35 | ₹118.00 | ₹112.82 | ₹117.41 | 67,462 |
| 2026-03-09 | ₹112.00 | ₹118.00 | ₹108.56 | ₹112.21 | 34,388 |
| 2026-03-06 | ₹114.20 | ₹115.00 | ₹111.00 | ₹112.61 | 25,627 |
| 2026-03-05 | ₹111.83 | ₹116.00 | ₹111.37 | ₹114.83 | 27,384 |
| 2026-03-04 | ₹107.99 | ₹111.83 | ₹107.00 | ₹110.64 | 34,889 |
| 2026-03-02 | ₹107.00 | ₹116.39 | ₹107.00 | ₹108.91 | 54,191 |
| 2026-02-27 | ₹118.06 | ₹119.02 | ₹113.11 | ₹115.33 | 61,797 |
| 2026-02-26 | ₹109.20 | ₹118.00 | ₹109.20 | ₹113.00 | 48,021 |
| 2026-02-25 | ₹117.00 | ₹118.00 | ₹107.37 | ₹110.72 | 74,830 |
| 2026-02-24 | ₹113.79 | ₹117.40 | ₹110.11 | ₹113.68 | 40,123 |
| 2026-02-23 | ₹114.27 | ₹119.00 | ₹110.10 | ₹113.79 | 100,192 |
| 2026-02-20 | ₹120.00 | ₹120.37 | ₹111.12 | ₹114.27 | 295,688 |
| 2026-02-19 | ₹125.10 | ₹134.00 | ₹120.70 | ₹125.43 | 1,118,225 |
| 2026-02-18 | ₹106.16 | ₹116.98 | ₹106.16 | ₹116.98 | 485,455 |
| 2026-02-17 | ₹96.11 | ₹100.87 | ₹96.04 | ₹97.49 | 8,150 |
| 2026-02-16 | ₹103.00 | ₹103.00 | ₹98.41 | ₹98.98 | 10,215 |
| 2026-02-13 | ₹101.28 | ₹104.80 | ₹96.20 | ₹101.90 | 19,739 |
| 2026-02-12 | ₹107.75 | ₹107.75 | ₹101.00 | ₹102.50 | 42,848 |
| 2026-02-11 | ₹101.40 | ₹109.00 | ₹98.20 | ₹106.32 | 95,428 |
| 2026-02-10 | ₹92.91 | ₹102.00 | ₹90.17 | ₹100.81 | 58,132 |
| 2026-02-09 | ₹90.11 | ₹92.20 | ₹90.10 | ₹91.69 | 1,549 |
| 2026-02-06 | ₹90.50 | ₹93.40 | ₹89.62 | ₹90.14 | 6,086 |
| 2026-02-05 | ₹89.80 | ₹92.97 | ₹89.00 | ₹90.43 | 4,944 |
| 2026-02-04 | ₹92.96 | ₹93.59 | ₹90.94 | ₹91.20 | 3,487 |
| 2026-02-03 | ₹93.41 | ₹94.00 | ₹89.42 | ₹92.54 | 31,436 |
| 2026-02-02 | ₹91.75 | ₹95.00 | ₹88.10 | ₹93.40 | 15,344 |
| 2026-02-01 | ₹89.80 | ₹95.00 | ₹89.00 | ₹91.78 | 22,645 |
| 2026-01-30 | ₹88.16 | ₹90.00 | ₹87.99 | ₹89.83 | 3,901 |
| 2026-01-29 | ₹89.40 | ₹90.57 | ₹87.00 | ₹89.94 | 6,793 |
| 2026-01-28 | ₹89.41 | ₹91.88 | ₹89.12 | ₹89.34 | 1,741 |
| 2026-01-27 | ₹90.00 | ₹91.54 | ₹88.10 | ₹89.41 | 3,033 |
| 2026-01-23 | ₹90.01 | ₹94.00 | ₹89.00 | ₹90.52 | 4,518 |
| 2026-01-22 | ₹84.20 | ₹93.00 | ₹84.20 | ₹91.10 | 8,248 |
| 2026-01-21 | ₹89.58 | ₹90.99 | ₹85.00 | ₹88.13 | 5,900 |
| 2026-01-20 | ₹92.01 | ₹93.99 | ₹89.10 | ₹89.58 | 17,366 |
| 2026-01-19 | ₹92.00 | ₹93.10 | ₹89.45 | ₹92.11 | 8,051 |
| 2026-01-16 | ₹91.30 | ₹94.10 | ₹89.85 | ₹92.30 | 6,889 |
| 2026-01-14 | ₹89.50 | ₹92.35 | ₹88.55 | ₹90.00 | 3,332 |
| 2026-01-13 | ₹89.55 | ₹91.00 | ₹88.02 | ₹89.99 | 4,475 |
| 2026-01-12 | ₹88.80 | ₹89.73 | ₹87.73 | ₹89.53 | 4,265 |
| 2026-01-09 | ₹90.53 | ₹93.60 | ₹89.01 | ₹89.50 | 10,334 |
| 2026-01-08 | ₹94.50 | ₹94.50 | ₹90.00 | ₹92.38 | 32,276 |
| 2026-01-07 | ₹97.00 | ₹97.00 | ₹94.00 | ₹94.37 | 12,924 |
| 2026-01-06 | ₹92.35 | ₹97.70 | ₹92.35 | ₹96.04 | 22,839 |
| 2026-01-05 | ₹89.89 | ₹92.20 | ₹87.79 | ₹91.89 | 9,702 |
| 2026-01-02 | ₹88.52 | ₹90.77 | ₹88.33 | ₹89.89 | 5,309 |
| 2026-01-01 | ₹86.22 | ₹90.90 | ₹86.22 | ₹88.33 | 4,479 |
NDL Ventures Share Price Performance Analysis (Nov 2025 - Apr 2026)
NDLVENTURE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+36.59%
₹88.33 → ₹120.65
Year to Date
Price Volatility
11.90%
Low Volatility
Year to Date
Average Daily Volume
65,046
Year to Date Average
NSE Exchange
NDL Ventures Share Price History – Frequently Asked Questions
Common questions about NDLVENTURE historical data and records.
What is the all-time high share price of NDL Ventures (NDLVENTURE)?
The all-time high share price of NDL Ventures was ₹134.0 recorded on February 19, 2026 on the NSE exchange.
What is the all-time low share price of NDL Ventures (NDLVENTURE)?
The all-time low share price of NDL Ventures was ₹84.2 recorded on January 22, 2026 on the NSE exchange.
How can I download NDLVENTURE historical share price data?
You can download NDL Ventures historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NDLVENTURE shares?
The highest trading volume day for NDL Ventures was 1,118,225 shares traded on February 19, 2026 on the NSE exchange, with share price at ₹125.43.