Nidan Laboratories and Healthcare Limited (NSE:NIDAN)
India
· Delayed Price · Currency is INR 14.95
-0.65 (-4.17%)
Apr 29, 2026, 11:57 AM IST
NSE:NIDAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 15.55 | 15.55 | 14.95 | 14.95 | 14.95 | -4.17% | 2,000 |
| Apr 28, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 1,000 |
| Apr 24, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 4.35% | 6,000 |
| Apr 23, 2026 | 15.15 | 15.45 | 14.45 | 14.95 | 14.95 | -0.66% | 9,000 |
| Apr 22, 2026 | 15.00 | 15.05 | 15.00 | 15.05 | 15.05 | 1.69% | 3,000 |
| Apr 21, 2026 | 16.55 | 16.55 | 14.80 | 14.80 | 14.80 | -6.03% | 2,000 |
| Apr 17, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.32% | 2,000 |
| Apr 16, 2026 | 15.75 | 15.75 | 15.70 | 15.70 | 15.70 | -0.32% | 4,000 |
| Apr 15, 2026 | 15.25 | 15.75 | 15.25 | 15.75 | 15.75 | 10.14% | 2,000 |
| Apr 13, 2026 | 14.70 | 14.70 | 14.30 | 14.30 | 14.30 | -2.72% | 4,000 |
| Apr 10, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | 3,000 |
| Apr 9, 2026 | 15.25 | 15.50 | 14.50 | 14.80 | 14.80 | -4.52% | 10,000 |
| Apr 8, 2026 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | 4.03% | 3,000 |
| Apr 7, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 7.19% | 3,000 |
| Apr 2, 2026 | 13.75 | 13.90 | 13.75 | 13.90 | 13.90 | 2.21% | 5,000 |
| Apr 1, 2026 | 14.00 | 14.95 | 12.90 | 13.60 | 13.60 | 6.67% | 34,000 |
| Mar 30, 2026 | 13.95 | 13.95 | 12.75 | 12.75 | 12.75 | -8.27% | 12,000 |
| Mar 27, 2026 | 15.00 | 15.00 | 13.40 | 13.90 | 13.90 | -4.14% | 24,000 |
| Mar 25, 2026 | 14.50 | 14.50 | 14.30 | 14.50 | 14.50 | - | 23,000 |
| Mar 24, 2026 | 14.10 | 14.55 | 14.10 | 14.50 | 14.50 | -8.23% | 15,000 |
| Mar 23, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | 1,000 |
| Mar 20, 2026 | 14.30 | 15.90 | 14.30 | 15.90 | 15.90 | 11.58% | 2,000 |
| Mar 19, 2026 | 13.25 | 14.25 | 13.25 | 14.25 | 14.25 | -2.40% | 13,000 |
| Mar 18, 2026 | 14.15 | 15.65 | 14.15 | 14.60 | 14.60 | 3.91% | 10,000 |
| Mar 17, 2026 | 12.80 | 14.95 | 12.80 | 14.05 | 14.05 | -6.64% | 41,000 |
| Mar 16, 2026 | 15.25 | 15.25 | 15.00 | 15.05 | 15.05 | -1.63% | 8,000 |
| Mar 13, 2026 | 15.40 | 15.45 | 15.25 | 15.30 | 15.30 | -0.97% | 7,000 |
| Mar 12, 2026 | 15.50 | 15.50 | 15.45 | 15.45 | 15.45 | -0.32% | 4,000 |
| Mar 11, 2026 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | -0.32% | 49,000 |
| Mar 10, 2026 | 15.50 | 15.65 | 15.40 | 15.55 | 15.55 | 0.32% | 49,000 |
| Mar 9, 2026 | 15.50 | 15.70 | 15.50 | 15.50 | 15.50 | -6.63% | 9,000 |
| Mar 6, 2026 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 0.61% | 3,000 |
| Mar 5, 2026 | 15.60 | 16.50 | 15.60 | 16.50 | 16.50 | 5.77% | 8,000 |
| Mar 4, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.50% | 9,000 |
| Mar 2, 2026 | 16.25 | 16.50 | 16.00 | 16.00 | 16.00 | -0.62% | 7,000 |
| Feb 27, 2026 | 18.00 | 18.25 | 16.10 | 16.10 | 16.10 | -8.00% | 7,000 |
| Feb 26, 2026 | 16.00 | 17.50 | 16.00 | 17.50 | 17.50 | 9.38% | 6,000 |
| Feb 25, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,000 |
| Feb 23, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -8.57% | 3,000 |
| Feb 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 1,000 |
| Feb 18, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.94% | 2,000 |
| Feb 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 6,000 |
| Feb 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 3,000 |
| Feb 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.03% | 3,000 |
| Feb 10, 2026 | 16.80 | 17.90 | 16.80 | 17.90 | 17.90 | 5.29% | 8,000 |
| Feb 9, 2026 | 16.05 | 17.00 | 16.05 | 17.00 | 17.00 | 1.19% | 29,000 |
| Feb 6, 2026 | 17.45 | 17.45 | 16.30 | 16.80 | 16.80 | 7.35% | 7,000 |
| Feb 5, 2026 | 16.50 | 16.50 | 15.55 | 15.65 | 15.65 | -5.15% | 7,000 |
| Feb 4, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.08% | 3,000 |
| Feb 3, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 2.43% | 1,000 |
| Feb 2, 2026 | 15.00 | 16.50 | 15.00 | 16.45 | 16.45 | 6.13% | 8,000 |
| Feb 1, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.64% | 2,000 |
| Jan 30, 2026 | 16.95 | 16.95 | 15.15 | 15.25 | 15.25 | -0.97% | 5,000 |
| Jan 29, 2026 | 15.30 | 15.50 | 15.30 | 15.40 | 15.40 | - | 9,000 |
| Jan 28, 2026 | 15.35 | 15.95 | 15.35 | 15.40 | 15.40 | 0.98% | 4,000 |
| Jan 23, 2026 | 15.50 | 15.50 | 15.25 | 15.25 | 15.25 | -1.61% | 5,000 |
| Jan 22, 2026 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | -1.27% | 2,000 |
| Jan 21, 2026 | 16.00 | 16.00 | 15.50 | 15.70 | 15.70 | -2.79% | 12,000 |
| Jan 20, 2026 | 16.90 | 16.90 | 16.00 | 16.15 | 16.15 | -5.00% | 16,000 |
| Jan 19, 2026 | 17.00 | 17.20 | 17.00 | 17.00 | 17.00 | - | 5,000 |
| Jan 16, 2026 | 17.90 | 17.90 | 16.75 | 17.00 | 17.00 | -5.03% | 28,000 |
| Jan 14, 2026 | 18.00 | 18.00 | 17.75 | 17.90 | 17.90 | -3.24% | 5,000 |
| Jan 13, 2026 | 18.25 | 18.50 | 18.00 | 18.50 | 18.50 | 1.37% | 6,000 |
| Jan 12, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 1,000 |
| Jan 9, 2026 | 18.30 | 18.30 | 18.25 | 18.25 | 18.25 | -0.82% | 2,000 |
| Jan 8, 2026 | 18.30 | 18.45 | 18.30 | 18.40 | 18.40 | - | 5,000 |
| Jan 7, 2026 | 18.45 | 18.50 | 18.40 | 18.40 | 18.40 | -0.27% | 6,000 |
| Jan 6, 2026 | 18.40 | 19.00 | 18.40 | 18.45 | 18.45 | 0.27% | 8,000 |
| Jan 5, 2026 | 18.80 | 18.80 | 18.40 | 18.40 | 18.40 | -2.39% | 6,000 |
| Jan 2, 2026 | 18.60 | 18.90 | 18.60 | 18.85 | 18.85 | 1.34% | 7,000 |
| Jan 1, 2026 | 19.25 | 19.25 | 18.60 | 18.60 | 18.60 | -0.27% | 7,000 |
| Dec 31, 2025 | 19.25 | 19.55 | 18.65 | 18.65 | 18.65 | -1.84% | 5,000 |
| Dec 30, 2025 | 18.60 | 19.00 | 18.60 | 19.00 | 19.00 | 1.88% | 2,000 |
| Dec 29, 2025 | 18.95 | 18.95 | 18.65 | 18.65 | 18.65 | -1.58% | 2,000 |
| Dec 26, 2025 | 18.65 | 18.95 | 18.65 | 18.95 | 18.95 | 1.61% | 10,000 |
| Dec 24, 2025 | 18.85 | 18.85 | 18.65 | 18.65 | 18.65 | -0.80% | 2,000 |
| Dec 23, 2025 | 19.50 | 19.50 | 18.55 | 18.80 | 18.80 | -3.59% | 7,000 |
| Dec 22, 2025 | 19.10 | 19.50 | 19.10 | 19.50 | 19.50 | 2.63% | 3,000 |
| Dec 19, 2025 | 19.80 | 19.80 | 19.00 | 19.00 | 19.00 | -4.04% | 3,000 |
| Dec 17, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | 5,000 |
| Dec 16, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.54% | 6,000 |
| Dec 15, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.26% | 2,000 |
| Dec 12, 2025 | 18.85 | 19.00 | 18.85 | 19.00 | 19.00 | 0.80% | 11,000 |
| Dec 11, 2025 | 19.30 | 19.30 | 18.55 | 18.85 | 18.85 | -3.33% | 14,000 |
| Dec 10, 2025 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | - | 2,000 |
| Dec 9, 2025 | 19.30 | 19.50 | 19.20 | 19.50 | 19.50 | 1.04% | 7,000 |
| Dec 8, 2025 | 19.50 | 19.80 | 19.30 | 19.30 | 19.30 | -4.46% | 6,000 |
| Dec 5, 2025 | 19.80 | 20.20 | 19.80 | 20.20 | 20.20 | 0.75% | 5,000 |
| Dec 4, 2025 | 20.80 | 21.00 | 20.05 | 20.05 | 20.05 | -8.86% | 22,000 |
| Dec 3, 2025 | 21.05 | 22.00 | 20.30 | 22.00 | 22.00 | -2.00% | 23,000 |
| Dec 2, 2025 | 23.60 | 23.60 | 22.10 | 22.45 | 22.45 | 1.58% | 8,000 |
| Dec 1, 2025 | 24.90 | 24.90 | 22.10 | 22.10 | 22.10 | -3.07% | 73,000 |
| Nov 28, 2025 | 20.00 | 22.80 | 19.50 | 22.80 | 22.80 | 20.00% | 147,000 |
| Nov 27, 2025 | 19.00 | 19.00 | 18.75 | 19.00 | 19.00 | 1.33% | 5,000 |
| Nov 26, 2025 | 18.30 | 18.75 | 18.30 | 18.75 | 18.75 | 2.46% | 8,000 |
| Nov 25, 2025 | 19.60 | 19.60 | 18.30 | 18.30 | 18.30 | -1.35% | 6,000 |
| Nov 24, 2025 | 19.25 | 19.60 | 17.00 | 18.55 | 18.55 | -3.64% | 30,000 |
| Nov 21, 2025 | 20.15 | 20.15 | 19.20 | 19.25 | 19.25 | -4.47% | 10,000 |
| Nov 20, 2025 | 20.00 | 20.15 | 19.55 | 20.15 | 20.15 | 0.75% | 12,000 |
| Nov 19, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.74% | 4,000 |