Nandan Denim Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	2.51	2.58	2.43	2.48	2.48	1.22%	257,609
Mar 4, 2026	2.46	2.59	2.43	2.45	2.45	-3.92%	475,263
Mar 2, 2026	2.57	2.60	2.50	2.55	2.55	-4.49%	405,244
Feb 27, 2026	2.70	2.70	2.65	2.67	2.67	-0.37%	262,958
Feb 26, 2026	2.76	2.79	2.67	2.68	2.68	-2.55%	509,727
Feb 25, 2026	2.90	2.90	2.73	2.75	2.75	-1.08%	351,170
Feb 24, 2026	2.80	2.82	2.76	2.78	2.78	-0.71%	87,835
Feb 23, 2026	2.79	2.83	2.76	2.80	2.80	0.36%	238,120
Feb 20, 2026	2.80	2.82	2.77	2.79	2.79	-1.06%	126,226
Feb 19, 2026	2.85	2.85	2.80	2.82	2.82	-0.35%	101,112
Feb 18, 2026	2.88	2.90	2.77	2.83	2.83	-2.08%	1,253,440
Feb 17, 2026	2.81	2.92	2.81	2.89	2.89	0.35%	102,223
Feb 16, 2026	2.98	2.98	2.87	2.88	2.88	-2.70%	74,157
Feb 13, 2026	2.91	3.01	2.86	2.96	2.96	-3.90%	616,657
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