Nandan Denim Limited (BOM:532641)
India · Delayed Price · Currency is INR 3.080
-0.020 (-0.65%)
At close: Feb 12, 2026
Nandan Denim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 3.12 | 3.13 | 3.06 | 3.08 | 3.08 | -0.65% | 76,548 |
| Feb 11, 2026 | 3.16 | 3.17 | 3.08 | 3.10 | 3.10 | -1.59% | 221,467 |
| Feb 10, 2026 | 3.01 | 3.20 | 3.01 | 3.15 | 3.15 | - | 300,297 |
| Feb 9, 2026 | 3.14 | 3.20 | 3.06 | 3.15 | 3.15 | 1.61% | 237,396 |
| Feb 6, 2026 | 3.14 | 3.15 | 3.02 | 3.10 | 3.10 | 0.32% | 105,780 |
| Feb 5, 2026 | 3.20 | 3.23 | 3.06 | 3.09 | 3.09 | -1.90% | 554,286 |
| Feb 4, 2026 | 3.09 | 3.19 | 2.98 | 3.15 | 3.15 | 3.96% | 268,782 |
| Feb 3, 2026 | 2.80 | 3.17 | 2.80 | 3.03 | 3.03 | 10.99% | 1,093,966 |
| Feb 2, 2026 | 2.85 | 2.85 | 2.70 | 2.73 | 2.73 | -3.19% | 213,790 |
| Feb 1, 2026 | 2.82 | 2.87 | 2.80 | 2.82 | 2.82 | 1.08% | 113,284 |
| Jan 30, 2026 | 2.82 | 2.85 | 2.77 | 2.79 | 2.79 | -0.71% | 238,548 |
| Jan 29, 2026 | 2.80 | 2.89 | 2.79 | 2.81 | 2.81 | -1.40% | 123,663 |
| Jan 28, 2026 | 2.80 | 2.87 | 2.78 | 2.85 | 2.85 | 2.52% | 198,305 |
| Jan 27, 2026 | 2.81 | 2.88 | 2.75 | 2.78 | 2.78 | -1.77% | 202,178 |
| Jan 23, 2026 | 2.92 | 2.92 | 2.80 | 2.83 | 2.83 | -0.70% | 131,719 |
| Jan 22, 2026 | 2.81 | 2.88 | 2.81 | 2.85 | 2.85 | 0.71% | 49,864 |
| Jan 21, 2026 | 2.90 | 2.95 | 2.79 | 2.83 | 2.83 | -1.39% | 363,812 |
| Jan 20, 2026 | 2.90 | 2.94 | 2.85 | 2.87 | 2.87 | -2.38% | 239,728 |
| Jan 19, 2026 | 2.92 | 2.97 | 2.88 | 2.94 | 2.94 | -0.68% | 184,701 |
| Jan 16, 2026 | 2.96 | 3.02 | 2.91 | 2.96 | 2.96 | - | 376,864 |
| Jan 14, 2026 | 2.93 | 2.98 | 2.89 | 2.96 | 2.96 | 2.07% | 237,118 |
| Jan 13, 2026 | 2.83 | 2.93 | 2.81 | 2.90 | 2.90 | 0.69% | 908,701 |
| Jan 12, 2026 | 2.95 | 2.96 | 2.84 | 2.88 | 2.88 | -1.37% | 193,781 |
| Jan 9, 2026 | 2.99 | 2.99 | 2.90 | 2.92 | 2.92 | -1.68% | 110,857 |
| Jan 8, 2026 | 2.98 | 3.06 | 2.95 | 2.97 | 2.97 | 1.02% | 481,339 |
| Jan 7, 2026 | 2.92 | 2.96 | 2.88 | 2.94 | 2.94 | 0.68% | 239,946 |
| Jan 6, 2026 | 2.94 | 2.97 | 2.90 | 2.92 | 2.92 | -0.34% | 119,547 |
| Jan 5, 2026 | 3.02 | 3.02 | 2.90 | 2.93 | 2.93 | -1.35% | 186,763 |
| Jan 2, 2026 | 3.01 | 3.01 | 2.92 | 2.97 | 2.97 | 1.37% | 108,764 |
| Jan 1, 2026 | 3.02 | 3.02 | 2.92 | 2.93 | 2.93 | -1.01% | 88,762 |
| Dec 31, 2025 | 2.99 | 3.00 | 2.92 | 2.96 | 2.96 | 0.68% | 259,906 |
| Dec 30, 2025 | 2.85 | 2.98 | 2.85 | 2.94 | 2.94 | 1.03% | 188,492 |
| Dec 29, 2025 | 2.98 | 2.99 | 2.86 | 2.91 | 2.91 | -2.35% | 374,282 |
| Dec 26, 2025 | 3.09 | 3.09 | 2.94 | 2.98 | 2.98 | -1.00% | 241,305 |
| Dec 24, 2025 | 3.05 | 3.10 | 2.96 | 3.01 | 3.01 | 0.33% | 273,952 |
| Dec 23, 2025 | 2.97 | 3.01 | 2.95 | 3.00 | 3.00 | 0.33% | 149,972 |
| Dec 22, 2025 | 2.97 | 3.05 | 2.96 | 2.99 | 2.99 | - | 133,511 |
| Dec 19, 2025 | 2.99 | 3.03 | 2.91 | 2.99 | 2.99 | 1.36% | 130,292 |
| Dec 18, 2025 | 2.98 | 2.99 | 2.93 | 2.95 | 2.95 | 0.34% | 104,648 |
| Dec 17, 2025 | 3.09 | 3.09 | 2.92 | 2.94 | 2.94 | -2.00% | 103,003 |
| Dec 16, 2025 | 3.02 | 3.09 | 2.99 | 3.00 | 3.00 | - | 104,400 |
| Dec 15, 2025 | 3.02 | 3.02 | 2.96 | 3.00 | 3.00 | 0.33% | 72,966 |
| Dec 12, 2025 | 3.00 | 3.03 | 2.97 | 2.99 | 2.99 | - | 58,728 |
| Dec 11, 2025 | 3.05 | 3.57 | 2.96 | 2.99 | 2.99 | -0.66% | 332,585 |
| Dec 10, 2025 | 2.91 | 3.04 | 2.91 | 3.01 | 3.01 | 2.38% | 129,778 |
| Dec 9, 2025 | 3.02 | 3.02 | 2.91 | 2.94 | 2.94 | -1.67% | 183,740 |
| Dec 8, 2025 | 3.04 | 3.05 | 2.93 | 2.99 | 2.99 | -1.97% | 335,447 |
| Dec 5, 2025 | 3.08 | 3.09 | 3.04 | 3.05 | 3.05 | -0.97% | 76,122 |
| Dec 4, 2025 | 3.05 | 3.10 | 3.05 | 3.08 | 3.08 | 0.33% | 30,907 |
| Dec 3, 2025 | 3.07 | 3.20 | 3.05 | 3.07 | 3.07 | -0.97% | 146,967 |