Want to see IN:NDLVENTURE full AI Analyst Report?
NDL Ventures Ltd (NDLVENTURE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 107.55 | 107.55 | 102.10 | 102.10 | 102.10 | +0.49% | 18 | 0.03 |
| Oct 29, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | -0.05% | 6 | 0.01 |
| Oct 28, 2026 | 114.00 | 114.00 | 100.00 | 101.65 | 101.65 | -7.42% | 252 | 0.35 |
| Oct 27, 2026 | 135.00 | 135.00 | 109.80 | 109.80 | 109.80 | -4.19% | 358 | 0.45 |
| Oct 26, 2026 | 114.65 | 114.65 | 114.60 | 114.60 | 114.60 | +11.26% | 2 | 0.00 |
| Oct 23, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -6.36% | 100 | 0.12 |
| Oct 22, 2026 | 109.40 | 111.50 | 109.40 | 110.00 | 110.00 | -8.71% | 515 | 0.60 |
| Oct 21, 2026 | 120.50 | 120.50 | 111.20 | 120.50 | 120.50 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 120.50 | 121.95 | 117.10 | 120.50 | 120.50 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 121.95 | 121.95 | 117.10 | 120.50 | 120.50 | +3.08% | 496 | 0.57 |
| Oct 16, 2026 | 118.00 | 118.00 | 116.90 | 116.90 | 116.90 | +0.73% | 1,001 | 1.16 |
| Oct 15, 2026 | 117.00 | 120.00 | 116.05 | 116.05 | 116.05 | -3.29% | 1,255 | 1.49 |
| Oct 14, 2026 | 123.30 | 123.30 | 120.00 | 120.00 | 120.00 | +1.52% | 3 | 0.00 |
| Oct 13, 2026 | 120.00 | 120.00 | 116.85 | 118.20 | 118.20 | -4.33% | 64 | 0.07 |
| Oct 12, 2026 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | +2.96% | 1 | 0.00 |
| Oct 09, 2026 | 119.00 | 120.00 | 116.65 | 120.00 | 120.00 | +0.84% | 6 | 0.01 |
| Oct 08, 2026 | 119.00 | 119.05 | 115.80 | 119.00 | 119.00 | -0.71% | 937 | 1.05 |
| Oct 07, 2026 | 122.30 | 122.30 | 112.20 | 119.85 | 119.85 | -3.97% | 440 | 0.49 |
| Oct 06, 2026 | 124.80 | 124.80 | 105.00 | 124.80 | 124.80 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 121.40 | 125.75 | 121.40 | 124.80 | 124.80 | +0.65% | 85 | 0.09 |
| Oct 02, 2026 | 124.00 | 124.90 | 122.50 | 124.00 | 124.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 122.50 | 124.90 | 122.50 | 124.00 | 124.00 | +1.02% | 75 | 0.08 |
| Sep 30, 2026 | 125.35 | 125.35 | 122.50 | 122.75 | 122.75 | +3.89% | 110 | 0.11 |
| Sep 29, 2026 | 121.00 | 121.20 | 118.15 | 118.15 | 118.15 | -4.64% | 312 | 0.31 |
| Sep 28, 2026 | 121.05 | 123.90 | 121.05 | 123.90 | 123.90 | +1.14% | 937 | 0.93 |
| Sep 25, 2026 | 123.85 | 125.15 | 119.30 | 122.50 | 122.50 | +0.45% | 1,279 | 1.29 |
| Sep 24, 2026 | 125.80 | 125.80 | 120.45 | 121.95 | 121.95 | -3.29% | 152 | 0.15 |
| Sep 23, 2026 | 125.00 | 126.25 | 125.00 | 126.10 | 126.10 | +1.94% | 247 | 0.25 |
| Sep 22, 2026 | 121.05 | 124.00 | 121.05 | 123.70 | 123.70 | -0.92% | 467 | 0.47 |
| Sep 21, 2026 | 123.00 | 125.95 | 123.00 | 124.85 | 124.85 | +0.89% | 123 | 0.12 |
| Sep 18, 2026 | 122.00 | 123.75 | 121.60 | 123.75 | 123.75 | +4.96% | 1,278 | 1.28 |
| Sep 17, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | +0.00% | 1 | 0.00 |
| Sep 16, 2026 | 129.90 | 133.00 | 116.00 | 117.90 | 117.90 | -1.75% | 2,744 | 2.53 |
| Sep 15, 2026 | 139.75 | 139.75 | 119.85 | 120.00 | 120.00 | -3.88% | 5,360 | 5.33 |
| Sep 14, 2026 | 125.35 | 131.95 | 123.30 | 125.35 | 124.85 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 123.30 | 131.95 | 123.30 | 125.35 | 124.85 | -0.52% | 1,003 | 1.00 |
| Sep 10, 2026 | 121.75 | 128.80 | 121.75 | 126.00 | 125.50 | +0.40% | 263 | 0.26 |
| Sep 09, 2026 | 122.35 | 130.00 | 121.20 | 125.50 | 125.00 | -0.99% | 2,055 | 2.08 |
| Sep 08, 2026 | 123.80 | 126.80 | 123.80 | 126.75 | 126.24 | +2.38% | 5,342 | 5.91 |
| Sep 07, 2026 | 126.60 | 126.60 | 123.80 | 123.80 | 123.31 | -0.24% | 11 | 0.01 |
| Sep 04, 2026 | 131.95 | 131.95 | 124.10 | 124.10 | 123.60 | +1.47% | 108 | 0.10 |
| Sep 03, 2026 | 124.80 | 124.80 | 121.80 | 122.30 | 121.81 | -0.28% | 344 | 0.32 |
| Sep 02, 2026 | 124.25 | 124.25 | 120.00 | 122.65 | 122.16 | -2.39% | 406 | 0.36 |
| Sep 01, 2026 | 124.05 | 125.65 | 122.35 | 125.65 | 125.15 | +2.32% | 229 | 0.20 |
| Aug 31, 2026 | 139.00 | 139.00 | 117.05 | 122.80 | 122.31 | +4.02% | 1,751 | 1.57 |
| Aug 28, 2026 | 121.40 | 123.70 | 116.00 | 118.05 | 117.58 | -4.80% | 438 | 0.39 |
| Aug 27, 2026 | 124.95 | 124.95 | 124.00 | 124.00 | 123.51 | +0.00% | 6 | 0.01 |
| Aug 26, 2026 | 122.00 | 124.00 | 119.45 | 124.00 | 123.51 | +2.06% | 1,198 | 0.95 |
| Aug 25, 2026 | 121.35 | 121.70 | 120.50 | 121.50 | 121.02 | -1.86% | 143 | 0.11 |
| Aug 24, 2026 | 119.15 | 123.90 | 119.15 | 123.80 | 123.31 | +3.90% | 1,118 | 0.88 |