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: 121.18 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 16-Dec-2024 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: Low52 Price: 48.94 Barrier: -; Drift%: -
Basic Industry: Other Financial Services Total Equity: 33,671,621 Low52 Date: 27-Mar-2025 SHP: 66.2 / 5.38 / 0.04 / 28.37
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 113.99 / 48.94 Month: 93.4 / 80.5 Week: 88.5 / 83.0 Day: 88.95 / 87.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 88.95 88.95 87.00 88.24 87.31 0.73 297.12 3,481 2.57 0 0.00 0.00 4
2 11-Nov 87.80 89.00 87.10 87.60 87.66 -0.23 294.96 2,544 1.88 0 0.00 0.00 3
3 10-Nov 89.00 89.00 87.06 87.80 87.66 0.66 295.64 3,620 2.68 0 0.00 0.00 4
4 07-Nov 89.93 89.93 87.00 87.22 87.70 -3.01 293.68 11,171 8.26 0 0.00 0.00 12
5 06-Nov 88.49 90.00 87.00 89.93 89.12 1.62 302.81 19,499 14.41 0 0.00 0.00 20
6 04-Nov 87.71 88.70 87.05 88.50 87.69 0.90 297.99 17,064 12.61 0 0.00 0.00 18
7 03-Nov 88.13 92.00 87.50 87.71 89.30 0.01 295.33 46,716 34.53 0 0.00 0.00 49
8 31-Oct 84.00 88.50 84.00 87.70 87.40 3.48 295.30 10,326 7.63 0 0.00 0.00 11
9 30-Oct 85.75 86.72 83.00 84.75 85.53 -1.35 285.37 8,923 6.59 0 0.00 0.00 9
10 29-Oct 84.76 86.39 84.75 85.91 85.59 1.49 289.27 8,118 6.00 0 0.00 0.00 8
11 28-Oct 85.00 86.00 83.51 84.65 85.08 -0.90 285.03 10,751 7.95 0 0.00 0.00 11
12 27-Oct 87.00 87.00 84.62 85.42 86.10 0.58 287.62 16,658 12.31 0 0.00 0.00 17
13 24-Oct 84.80 85.50 83.00 84.93 84.39 0.22 285.97 13,038 9.64 0 0.00 0.00 14
14 23-Oct 80.33 86.00 80.33 84.74 83.14 1.15 285.33 2,209 1.63 0 0.00 0.00 2
15 21-Oct 82.10 85.50 82.10 83.78 83.56 2.08 282.10 1,970 1.46 0 0.00 0.00 2
16 20-Oct 86.00 86.00 81.11 82.07 83.62 -0.59 276.34 6,278 4.64 0 0.00 0.00 7
17 17-Oct 83.00 83.00 82.00 82.56 82.41 -0.70 277.99 2,604 1.92 0 0.00 0.00 3
18 16-Oct 81.32 83.99 80.00 83.14 81.87 -0.01 279.95 47,430 35.06 0 0.00 0.00 50
19 15-Oct 85.67 85.67 82.26 83.15 83.59 -0.18 279.98 3,357 2.48 0 0.00 0.00 4
20 14-Oct 83.76 85.90 83.05 83.30 84.27 -0.55 280.48 9,673 7.15 0 0.00 0.00 10
21 13-Oct 85.95 85.95 83.15 83.76 84.34 -0.58 282.03 10,098 7.46 0 0.00 0.00 11
22 10-Oct 83.74 85.90 83.74 84.25 84.88 0.61 283.68 2,118 1.57 0 0.00 0.00 2
23 09-Oct 82.25 85.40 82.25 83.74 84.10 0.49 281.97 6,144 4.54 0 0.00 0.00 6
24 08-Oct 84.23 85.50 82.00 83.33 82.80 -1.07 280.59 6,787 5.02 0 0.00 0.00 7
25 07-Oct 85.27 87.00 83.16 84.23 84.39 -1.22 283.62 4,942 3.65 0 0.00 0.00 5
26 06-Oct 86.00 89.00 85.00 85.27 86.57 -0.05 287.12 14,285 10.56 0 0.00 0.00 15
27 03-Oct 81.64 86.15 81.01 85.31 83.19 3.97 287.25 26,821 19.82 0 0.00 0.00 28
28 01-Oct 80.07 83.43 80.07 82.05 81.35 -1.67 276.28 2,962 2.19 0 0.00 0.00 3
29 30-Sep 81.50 84.98 80.65 83.44 82.14 2.25 280.96 15,255 11.27 0 0.00 0.00 16
30 29-Sep 80.50 83.92 80.50 81.60 81.83 -1.72 274.76 4,337 3.21 0 0.00 0.00 5
31 26-Sep 82.91 83.50 80.77 83.03 82.60 0.04 279.58 4,593 3.39 0 0.00 0.00 5
32 25-Sep 81.65 84.84 80.88 83.00 82.17 -2.38 279.00 11,440 8.46 0 0.00 0.00 12
33 24-Sep 83.99 86.00 81.72 85.02 83.33 0.63 286.28 1,635 1.21 0 0.00 0.00 2
34 23-Sep 86.50 86.50 81.11 84.49 83.31 -0.52 284.49 37,465 27.69 0 0.00 0.00 39
35 22-Sep 86.70 86.94 84.75 84.93 85.08 -1.07 285.97 6,472 4.78 0 0.00 0.00 7
36 19-Sep 83.57 86.10 83.57 85.85 84.78 0.68 289.07 9,305 6.88 0 0.00 0.00 10
37 18-Sep 86.00 86.00 84.07 85.27 85.22 -0.07 287.12 1,914 1.41 0 0.00 0.00 2
38 17-Sep 88.35 88.35 84.53 85.33 85.44 -1.51 287.32 3,960 2.93 0 0.00 0.00 4
39 16-Sep 84.66 86.97 84.66 86.64 85.51 -0.23 291.73 1,961 1.45 0 0.00 0.00 2
40 15-Sep 85.35 87.50 85.06 86.84 85.89 -0.28 292.40 8,820 6.52 0 0.00 0.00 9
41 12-Sep 88.41 88.85 86.51 87.08 87.15 -1.99 293.21 10,054 7.43 0 0.00 0.00 11
42 11-Sep 86.39 90.00 85.00 88.85 88.39 2.85 299.17 31,333 23.16 0 0.00 0.00 33
43 10-Sep 88.00 88.10 86.10 86.39 86.64 -1.72 290.89 3,703 2.74 0 0.00 0.00 4
44 09-Sep 89.75 89.75 86.20 87.90 86.88 0.01 295.97 2,006 1.48 0 0.00 0.00 2
45 08-Sep 86.88 88.99 85.10 87.89 86.48 -0.54 295.94 12,666 9.36 0 0.00 0.00 13
46 05-Sep 89.50 90.95 87.10 88.37 88.50 0.97 297.56 4,608 3.41 0 0.00 0.00 5
47 04-Sep 91.99 91.99 87.00 87.52 88.10 -1.62 294.69 7,811 5.77 0 0.00 0.00 8
48 03-Sep 88.68 90.41 86.00 88.96 87.85 0.32 299.54 1,352 1.00 0 0.00 0.00 1
49 02-Sep 91.49 91.49 85.00 88.68 87.66 0.98 298.60 6,065 4.48 0 0.00 0.00 6
50 01-Sep 93.40 93.40 85.77 87.82 87.73 -2.74 295.70 32,181 23.78 0 0.00 0.00 34
51 29-Aug 90.22 92.40 89.00 90.29 91.12 0.08 304.02 18,779 13.88 0 0.00 0.00 20
52 28-Aug 86.20 92.99 86.20 90.22 91.14 1.56 303.79 21,451 15.85 0 0.00 0.00 22
53 26-Aug 91.30 91.30 85.81 88.83 87.68 -0.73 299.11 7,513 5.55 0 0.00 0.00 8
54 25-Aug 90.99 93.72 88.00 89.48 91.32 0.24 301.29 20,530 15.17 0 0.00 0.00 21
55 22-Aug 86.15 91.36 86.15 89.27 88.34 0.03 300.59 22,066 16.31 0 0.00 0.00 23
56 21-Aug 90.00 91.51 87.55 89.24 89.66 -2.46 300.49 18,914 13.98 0 0.00 0.00 20
57 20-Aug 83.20 91.57 82.95 91.49 88.76 4.91 308.06 61,696 45.60 0 0.00 0.00 65
58 19-Aug 87.40 93.78 87.21 87.21 87.50 -5.01 293.65 42,209 31.20 0 0.00 0.00 44
59 18-Aug 99.61 99.61 89.93 91.81 92.91 -8.13 309.14 161,156 119.11 84,927 84,927.00 0.79 89
60 14-Aug 107.74 112.25 92.20 99.93 103.71 -2.10 336.48 1,009,719 746.28 309,826 309,826.00 3.21 324
61 13-Aug 96.99 102.07 93.25 102.07 100.23 20.00 343.69 1,959,282 1,448.10 479,672 479,672.00 4.81 502
62 12-Aug 79.00 85.06 79.00 85.06 84.50 19.99 286.41 273,522 202.16 176,869 176,869.00 1.49 185
63 11-Aug 64.10 75.50 62.41 70.89 70.40 11.74 238.70 42,075 31.10 32,357 32,357.00 0.23 34
64 08-Aug 68.00 68.00 62.21 63.44 63.28 -3.09 213.61 16,460 12.17 11,654 11,654.00 0.07 12
65 07-Aug 67.98 67.98 63.23 65.46 65.78 -3.29 220.41 17,976 13.29 9,305 9,305.00 0.06 10
66 06-Aug 63.30 70.67 63.30 67.69 68.55 5.35 227.92 71,229 52.65 22,320 22,320.00 0.15 23
67 05-Aug 65.86 66.58 63.10 64.25 65.04 -0.53 216.34 4,045 2.99 3,072 3,072.00 0.02 3

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