Nandan Denim Limited (BOM:532641)
India · Delayed Price · Currency is INR 2.830
-0.040 (-1.39%)
At close: Jan 21, 2026
Nandan Denim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 3.22 | 3.22 | 3.05 | 3.10 | 3.10 | - | 57,312 |
| Dec 1, 2025 | 3.11 | 3.14 | 3.08 | 3.10 | 3.10 | - | 79,435 |
| Nov 28, 2025 | 3.07 | 3.14 | 3.07 | 3.10 | 3.10 | 0.32% | 70,045 |
| Nov 27, 2025 | 3.10 | 3.16 | 3.06 | 3.09 | 3.09 | - | 179,448 |
| Nov 26, 2025 | 3.06 | 3.12 | 2.97 | 3.09 | 3.09 | 0.98% | 321,005 |
| Nov 25, 2025 | 3.12 | 3.12 | 3.05 | 3.06 | 3.06 | -1.29% | 197,263 |
| Nov 24, 2025 | 3.10 | 3.12 | 3.06 | 3.10 | 3.10 | -0.64% | 177,302 |
| Nov 21, 2025 | 3.14 | 3.15 | 3.10 | 3.12 | 3.12 | - | 168,211 |
| Nov 20, 2025 | 3.16 | 3.19 | 3.11 | 3.12 | 3.12 | -1.27% | 298,769 |
| Nov 19, 2025 | 3.14 | 3.18 | 3.13 | 3.16 | 3.16 | - | 203,741 |
| Nov 18, 2025 | 3.23 | 3.23 | 3.13 | 3.16 | 3.16 | -1.25% | 89,902 |
| Nov 17, 2025 | 3.23 | 3.28 | 3.19 | 3.20 | 3.20 | -0.31% | 99,902 |
| Nov 14, 2025 | 3.22 | 3.30 | 3.12 | 3.21 | 3.21 | -0.31% | 189,207 |
| Nov 13, 2025 | 3.28 | 3.29 | 3.19 | 3.22 | 3.22 | -1.53% | 341,837 |