Stockint.com

Loading a wholistic market research tool


Research

Stock History for: NDLVENTURE, NDL Ventures Limited, INE353A01023, Listing: 24-Apr-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 134.0 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 19-Feb-2026 Bumper: 118.99; Drift%: 1.36
Industry: Finance Face Value: 10; VWAP21: Low52 Price: 55.0 Barrier: -; Drift%: -
Basic Industry: Other Financial Services Total Equity: 33,671,621 Low52 Date: 07-May-2025 SHP: 66.2 / 5.32 / 0.04 / 28.43
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 113.99 / 48.94 Month: 100.01 / 85.6 Week: 119.02 / 107.37 Day: 124.48 / 115.08 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 124.00 124.48 115.08 120.63 121.62 -2.69 406.18 15,109 9.75 8,973 8.18 0.11 9
2 06-Apr 123.20 125.00 120.50 123.96 123.27 0.61 417.39 44,514 28.72 35,577 32.43 0.44 37
3 02-Apr 121.50 125.00 116.10 123.21 121.48 1.49 414.87 29,998 19.35 16,499 15.04 0.20 17
4 01-Apr 119.00 125.59 118.99 121.40 122.44 3.76 408.77 41,148 26.55 22,987 20.95 0.28 24
5 30-Mar 114.01 119.00 113.60 117.00 115.26 2.60 393.00 62,054 40.03 49,521 45.14 0.57 52
6 27-Mar 117.00 117.74 114.00 114.04 114.96 -3.30 383.99 45,913 29.62 34,210 31.19 0.39 36
7 25-Mar 117.23 120.39 116.09 117.93 118.42 2.29 397.09 51,842 33.45 34,048 31.04 0.40 36
8 24-Mar 117.09 117.79 113.00 115.29 114.68 2.35 388.20 80,718 52.08 68,306 62.27 0.78 71
9 23-Mar 114.07 114.53 111.00 112.64 112.52 -1.24 379.28 66,511 42.91 53,061 48.37 0.60 55
10 20-Mar 116.72 116.72 113.52 114.05 114.71 -0.49 384.02 30,875 19.92 24,047 21.92 0.28 25
11 19-Mar 115.00 115.98 112.16 114.61 114.28 -0.10 385.91 15,658 10.10 8,807 8.03 0.10 9
12 18-Mar 114.31 123.50 113.19 114.72 115.02 0.25 386.28 420,108 271.04 307,281 280.11 3.53 321
13 17-Mar 116.00 116.00 112.03 114.43 114.42 0.84 385.30 333,517 215.17 317,632 289.55 3.63 332
14 16-Mar 110.25 115.50 110.25 113.48 114.07 0.05 382.11 34,690 22.38 25,744 23.47 0.29 27
15 13-Mar 114.99 115.30 112.00 113.42 113.53 -1.06 381.90 29,200 18.84 20,081 18.31 0.23 21
16 12-Mar 119.10 119.10 109.71 114.63 114.10 -3.72 385.98 34,211 22.07 17,338 15.80 0.20 18
17 11-Mar 119.37 124.64 119.00 119.06 120.47 1.41 400.89 44,303 28.58 24,537 22.37 0.30 26
18 10-Mar 114.35 118.00 112.82 117.41 115.59 4.63 395.34 67,462 43.52 53,021 48.33 0.61 55
19 09-Mar 112.00 118.00 108.56 112.21 113.79 -0.36 377.83 34,388 22.19 20,124 18.34 0.23 21
20 06-Mar 114.20 115.00 111.00 112.61 113.15 -1.93 379.18 25,627 16.53 15,301 13.95 0.17 16
21 05-Mar 111.83 116.00 111.37 114.83 114.05 3.79 386.65 27,384 17.67 16,725 15.25 0.19 17
22 04-Mar 107.99 111.83 107.00 110.64 110.05 1.59 372.54 34,889 22.51 22,920 20.89 0.25 24
23 02-Mar 107.00 116.39 107.00 108.91 110.44 -5.57 366.72 54,191 34.96 29,672 27.05 0.33 31
24 27-Feb 118.06 119.02 113.11 115.33 116.49 2.06 388.33 61,797 39.87 33,369 30.42 0.39 35
25 26-Feb 109.20 118.00 109.20 113.00 112.09 2.06 380.00 48,021 30.98 35,019 31.92 0.39 37
26 25-Feb 117.00 118.00 107.37 110.72 112.36 -2.60 372.81 74,830 48.28 38,115 34.74 0.43 40
27 24-Feb 113.79 117.40 110.11 113.68 114.54 -0.10 382.78 40,123 25.89 20,080 18.30 0.23 21
28 23-Feb 114.27 119.00 110.10 113.79 114.70 -0.42 383.15 100,192 64.64 50,050 45.62 0.57 52
29 20-Feb 120.00 120.37 111.12 114.27 116.05 -8.90 384.77 295,688 190.77 106,135 96.75 1.23 111
30 19-Feb 125.10 134.00 120.70 125.43 127.70 7.22 422.34 1,118,225 721.44 254,773 232.25 3.25 266
31 18-Feb 106.16 116.98 106.16 116.98 114.99 19.99 393.89 485,455 313.20 171,291 156.14 1.97 179
32 17-Feb 96.11 100.87 96.04 97.49 97.94 -1.51 328.26 8,150 5.26 5,249 4.78 0.05 5
33 16-Feb 103.00 103.00 98.41 98.98 99.46 -2.87 333.28 10,215 6.59 7,880 7.18 0.08 8
34 13-Feb 101.28 104.80 96.20 101.90 100.97 -0.59 343.11 19,739 12.73 13,481 12.29 0.14 14
35 12-Feb 107.75 107.75 101.00 102.50 102.87 -3.59 345.13 42,848 27.64 34,949 31.86 0.36 37
36 11-Feb 101.40 109.00 98.20 106.32 105.11 5.47 358.00 95,428 61.57 66,822 60.91 0.70 70
37 10-Feb 92.91 102.00 90.17 100.81 98.32 9.95 339.44 58,132 37.50 47,208 43.03 0.46 49
38 09-Feb 90.11 92.20 90.10 91.69 91.02 1.72 308.74 1,549 1.00 1,096 1.00 0.01 1
39 06-Feb 90.50 93.40 89.62 90.14 90.79 -0.32 303.52 6,086 3.93 4,015 3.66 0.04 4
40 05-Feb 89.80 92.97 89.00 90.43 91.65 -0.84 304.49 4,944 3.19 3,501 3.19 0.03 4
41 04-Feb 92.96 93.59 90.94 91.20 91.94 -1.45 307.09 3,487 2.25 2,149 1.96 0.02 2
42 03-Feb 93.41 94.00 89.42 92.54 91.56 -0.92 311.60 31,436 20.28 27,030 24.64 0.25 28
43 02-Feb 91.75 95.00 88.10 93.40 92.84 1.77 314.49 15,344 9.90 12,459 11.36 0.12 13
44 01-Feb 89.80 95.00 89.00 91.78 90.52 2.17 309.04 22,645 14.61 21,820 19.89 0.20 23
45 30-Jan 88.16 90.00 87.99 89.83 89.47 -0.12 302.47 3,901 2.52 2,845 2.59 0.03 3
46 29-Jan 89.40 90.57 87.00 89.94 89.13 0.67 302.84 6,793 4.38 4,840 4.41 0.04 5
47 28-Jan 89.41 91.88 89.12 89.34 89.80 -0.08 300.82 1,741 1.12 1,583 1.44 0.01 2
48 27-Jan 90.00 91.54 88.10 89.41 88.88 -1.23 301.06 3,033 1.96 1,738 1.58 0.02 2
49 23-Jan 90.01 94.00 89.00 90.52 90.74 -0.64 304.80 4,518 2.91 3,615 3.30 0.03 4
50 22-Jan 84.20 93.00 84.20 91.10 92.16 3.37 306.75 8,248 5.32 6,311 5.75 0.06 7
51 21-Jan 89.58 90.99 85.00 88.13 87.45 -1.62 296.75 5,900 3.81 3,436 3.13 0.03 4
52 20-Jan 92.01 93.99 89.10 89.58 89.52 -2.75 301.63 17,366 11.20 15,832 14.43 0.14 17
53 19-Jan 92.00 93.10 89.45 92.11 91.82 -0.21 310.15 8,051 5.19 7,089 6.46 0.07 7
54 16-Jan 91.30 94.10 89.85 92.30 91.23 2.56 310.79 6,889 4.44 5,667 5.17 0.05 6
55 14-Jan 89.50 92.35 88.55 90.00 89.97 0.01 303.00 3,332 2.15 2,243 2.04 0.02 2
56 13-Jan 89.55 91.00 88.02 89.99 89.58 0.51 303.01 4,475 2.89 3,217 2.93 0.03 3
57 12-Jan 88.80 89.73 87.73 89.53 88.86 0.03 301.46 4,265 2.75 3,915 3.57 0.03 4
58 09-Jan 90.53 93.60 89.01 89.50 90.42 -3.12 301.36 10,334 6.67 6,895 6.29 0.06 7
59 08-Jan 94.50 94.50 90.00 92.38 91.48 -2.11 311.06 32,276 20.82 27,888 25.42 0.26 29
60 07-Jan 97.00 97.00 94.00 94.37 94.84 -1.74 317.76 12,924 8.34 11,707 10.67 0.11 12
61 06-Jan 92.35 97.70 92.35 96.04 95.24 4.52 323.38 22,839 14.73 17,937 16.35 0.17 19
62 05-Jan 89.89 92.20 87.79 91.89 90.49 2.22 309.41 9,702 6.26 8,136 7.42 0.07 9
63 02-Jan 88.52 90.77 88.33 89.89 89.62 1.77 302.67 5,309 3.43 4,509 4.11 0.04 5
64 01-Jan 86.22 90.90 86.22 88.33 88.97 0.45 297.42 4,479 2.89 3,991 3.64 0.04 4
65 31-Dec 87.89 89.60 87.88 87.93 88.44 0.01 296.07 2,855 1.84 2,228 2.03 0.02 2
66 30-Dec 89.95 89.95 87.50 87.92 87.93 0.64 296.04 3,016 1.95 2,487 2.27 0.02 3
67 29-Dec 89.99 89.99 85.60 87.36 87.50 -1.79 294.16 6,431 4.15 4,437 4.04 0.04 5

Similar Stocks: DHANI    CRISIL    CENTRUM    DELPHIFX    GATECH    GLFL    KEYFINSERV    MAHAPEXLTD    NDLVENTURE    PRIMESECU    RELIABLE    THEINVEST    WEALTH    BEACON    MYMUDRA    RNFI    AKIKO   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com