Stock listing

NSE:NDLVENTURE NDL Ventures Ltd Share Price

Home listing (NSE) of NDL Ventures Ltd

Follow NDL Ventures Ltd into a list and get an email when it puts out news.

Share price · NSE:NDLVENTURE

₹105.20 INR +2.99 (+2.9%)

Close on Nov 2, 2026

Past year +19.9% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits

Day range: ₹103.01 – ₹110.00 INRNov 2, 2026
Volume: 30,098 sharesNov 2, 2026
Market cap: ₹3.54B INRAt the close on Nov 2, 2026 · price × 33.67M shares outstanding
52-week range: ₹84.00 – ₹140.00 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day: ₹2.34M INRMedian day 8,119 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
NSE:NDLVENTURE · Home	₹105.20 INR	+2.99 (+2.9%)	30,098	₹104.29	₹110.00	₹103.01	₹102.21	Close on Nov 2, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NSE:NDLVENTURE · INR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 2	₹105.20	+2.99	+2.9%	₹104.29	₹110.00	₹103.01	30,098
Fri, Oct 30	₹102.21	-1.62	-1.6%	₹106.00	₹106.00	₹101.95	27,121
Thu, Oct 29	₹103.83	-0.07	-0.1%	₹105.99	₹107.00	₹103.20	8,010
Wed, Oct 28	₹103.90	-6.21	-5.6%	₹108.00	₹111.00	₹103.00	8,968
Tue, Oct 27	₹110.11	-0.10	-0.1%	₹112.39	₹116.45	₹109.14	1,729
Mon, Oct 26	₹110.21	+5.78	+5.5%	₹106.48	₹113.88	₹105.07	18,083
Fri, Oct 23	₹104.43	-5.92	-5.4%	₹112.99	₹113.00	₹102.00	8,119
Thu, Oct 22	₹110.35	-2.38	-2.1%	₹111.60	₹119.07	₹105.05	13,872
Wed, Oct 21	₹112.73	-7.51	-6.2%	₹120.84	₹120.84	₹111.25	11,447
Mon, Oct 19	₹120.24	+1.76	+1.5%	₹118.11	₹121.00	₹117.01	10,907
Fri, Oct 16	₹118.48	+0.44	+0.4%	₹119.99	₹120.00	₹117.00	6,860
Thu, Oct 15	₹118.04	-1.12	-0.9%	₹119.50	₹120.00	₹117.04	2,456
Wed, Oct 14	₹119.16	+0.28	+0.2%	₹118.80	₹122.00	₹118.50	3,097
Tue, Oct 13	₹118.88	-0.23	-0.2%	₹118.00	₹120.89	₹117.10	6,330
Mon, Oct 12	₹119.11	-0.63	-0.5%	₹122.09	₹122.09	₹118.02	2,680
Fri, Oct 9	₹119.74	+2.23	+1.9%	₹117.60	₹123.68	₹117.00	5,998
Thu, Oct 8	₹117.51	-2.75	-2.3%	₹120.26	₹122.69	₹117.00	7,985
Wed, Oct 7	₹120.26	-2.65	-2.2%	₹122.91	₹122.98	₹116.35	6,270
Tue, Oct 6	₹122.91	-0.26	-0.2%	₹124.30	₹124.49	₹120.74	5,903
Mon, Oct 5	₹123.17	-2.07	-1.7%	₹123.00	₹126.70	₹122.27	5,077
Fri, Oct 2	₹125.24	0.00	0.0%	₹125.24	₹125.24	₹125.24	0
Thu, Oct 1	₹125.24	+1.29	+1.0%	₹120.12	₹126.93	₹120.12	8,923
Wed, Sep 30	₹123.95	+2.46	+2.0%	₹124.90	₹125.87	₹121.21	11,631
Tue, Sep 29	₹121.49	+0.06	0.0%	₹121.43	₹123.15	₹119.08	5,638
Mon, Sep 28	₹121.43	+1.74	+1.5%	₹120.00	₹123.80	₹120.00	4,949
Fri, Sep 25	₹119.69	-2.56	-2.1%	₹123.75	₹124.90	₹116.10	7,489
Thu, Sep 24	₹122.25	-1.81	-1.5%	₹124.06	₹124.06	₹121.16	1,217
Wed, Sep 23	₹124.06	+0.05	0.0%	₹125.25	₹125.25	₹121.17	7,042
Tue, Sep 22	₹124.01	-0.63	-0.5%	₹123.40	₹126.13	₹122.50	3,522
Mon, Sep 21	₹124.64	+1.64	+1.3%	₹125.95	₹126.00	₹122.10	3,793
Fri, Sep 18	₹123.00	+2.97	+2.5%	₹123.00	₹125.38	₹116.00	18,292
Thu, Sep 17	₹120.03	+3.38	+2.9%	₹116.67	₹121.00	₹115.90	2,187
Wed, Sep 16	₹116.65	-2.22	-1.9%	₹120.01	₹123.01	₹115.89	36,791
Tue, Sep 15	₹118.87	-6.56	-5.2%	₹127.97	₹127.97	₹118.30	40,636
Mon, Sep 14	₹125.43	0.00	0.0%	₹125.43	₹125.43	₹125.43	0
Fri, Sep 11	₹125.43	-1.03	-0.8%	₹129.00	₹131.50	₹121.07	55,538
Thu, Sep 10	₹126.46	+1.77	+1.4%	₹126.50	₹129.99	₹122.53	14,377
Wed, Sep 9	₹124.69	-1.49	-1.2%	₹128.40	₹128.99	₹123.00	22,755
Tue, Sep 8	₹126.18	+5.61	+4.7%	₹121.10	₹128.80	₹121.10	23,689
Mon, Sep 7	₹120.57	-4.15	-3.3%	₹125.10	₹125.10	₹119.25	9,138
Fri, Sep 4	₹124.72	+1.71	+1.4%	₹123.90	₹125.10	₹123.18	18,630
Thu, Sep 3	₹123.01	+2.10	+1.7%	₹124.88	₹124.88	₹120.13	13,539
Wed, Sep 2	₹120.91	-2.08	-1.7%	₹121.10	₹122.98	₹119.30	3,844
Tue, Sep 1	₹122.99	+1.03	+0.8%	₹123.50	₹124.90	₹122.40	6,143
Mon, Aug 31	₹121.96	+2.26	+1.9%	₹122.79	₹126.00	₹120.01	4,675
Fri, Aug 28	₹119.70	-2.92	-2.4%	₹124.82	₹124.82	₹117.16	12,469
Thu, Aug 27	₹122.62	-0.55	-0.4%	₹126.85	₹126.85	₹118.00	9,645
Wed, Aug 26	₹123.17	+1.32	+1.1%	₹121.56	₹123.97	₹118.14	18,090
Tue, Aug 25	₹121.85	-1.16	-0.9%	₹122.00	₹124.78	₹120.01	3,958
Mon, Aug 24	₹123.01	+3.97	+3.3%	₹115.70	₹123.30	₹115.70	12,831
Fri, Aug 21	₹119.04	+0.03	0.0%	₹121.48	₹121.50	₹116.39	8,492
Thu, Aug 20	₹119.01	+2.93	+2.5%	₹116.00	₹125.00	₹116.00	4,535
Wed, Aug 19	₹116.08	-0.09	-0.1%	₹116.00	₹119.39	₹115.00	9,455
Tue, Aug 18	₹116.17	-7.39	-6.0%	₹122.15	₹122.74	₹113.95	57,215
Mon, Aug 17	₹123.56	-3.90	-3.1%	₹130.90	₹130.90	₹121.55	18,597
Fri, Aug 14	₹127.46	+0.11	+0.1%	₹129.90	₹129.90	₹125.22	7,223
Thu, Aug 13	₹127.35	+0.32	+0.3%	₹127.56	₹130.63	₹126.10	9,400
Wed, Aug 12	₹127.03	-0.99	-0.8%	₹126.83	₹130.99	₹125.85	460,385
Tue, Aug 11	₹128.02	-1.35	-1.0%	₹127.45	₹131.98	₹127.00	6,519
Mon, Aug 10	₹129.37	-0.42	-0.3%	₹127.00	₹133.99	₹127.00	5,044
Fri, Aug 7	₹129.79	+1.42	+1.1%	₹129.06	₹129.99	₹125.42	10,398
Thu, Aug 6	₹128.37	+1.06	+0.8%	₹126.47	₹128.80	₹126.06	4,426
Wed, Aug 5	₹127.31	+0.04	0.0%	₹126.10	₹128.77	₹125.13	6,937
Tue, Aug 4	₹127.27	-2.07	-1.6%	₹127.01	₹130.14	₹126.00	10,542
Mon, Aug 3	₹129.34	+0.31	+0.2%	₹129.99	₹132.96	₹127.00	46,986