Nandan Denim Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	2.62	2.73	2.62	2.67	2.67	1.91%	191,598
May 22, 2026	2.62	2.67	2.62	2.62	2.62	-0.38%	116,221
May 21, 2026	2.68	2.68	2.61	2.63	2.63	-0.38%	53,800
May 20, 2026	2.65	2.66	2.61	2.64	2.64	-0.38%	73,525
May 19, 2026	2.63	2.67	2.62	2.65	2.65	0.76%	76,611
May 18, 2026	2.64	2.70	2.59	2.63	2.63	-2.23%	1,161,971
May 15, 2026	2.79	2.79	2.67	2.69	2.69	-0.74%	158,791
May 14, 2026	2.69	2.75	2.69	2.71	2.71	1.12%	88,488
May 13, 2026	2.63	2.75	2.63	2.68	2.68	-	221,965
May 12, 2026	2.75	2.75	2.52	2.68	2.68	-4.29%	323,143
May 11, 2026	2.80	2.88	2.72	2.80	2.80	-3.78%	310,326
May 8, 2026	2.95	2.98	2.88	2.91	2.91	1.04%	374,502
May 7, 2026	2.73	2.90	2.73	2.88	2.88	4.35%	342,594
May 6, 2026	2.70	2.79	2.70	2.76	2.76	1.85%	140,349
May 5, 2026	2.69	2.74	2.56	2.71	2.71	-1.45%	231,365
May 4, 2026	2.80	2.86	2.74	2.75	2.75	-1.79%	150,159
Apr 30, 2026	2.72	2.83	2.72	2.80	2.80	-2.10%	117,646
Apr 29, 2026	2.84	2.91	2.84	2.86	2.86	-0.35%	117,465
Apr 28, 2026	2.82	2.91	2.82	2.87	2.87	-1.37%	113,767
Apr 27, 2026	2.88	2.94	2.86	2.91	2.91	1.04%	164,088
Apr 24, 2026	2.97	2.98	2.83	2.88	2.88	-1.37%	171,710
Apr 23, 2026	3.00	3.07	2.91	2.92	2.92	-3.31%	494,558
Apr 22, 2026	3.00	3.03	2.91	3.02	3.02	0.67%	155,788
Apr 21, 2026	3.00	3.09	2.90	3.00	3.00	1.69%	649,713
Apr 20, 2026	2.72	3.08	2.70	2.95	2.95	9.67%	901,390
Apr 17, 2026	2.62	2.70	2.62	2.69	2.69	1.89%	147,475
Apr 16, 2026	2.61	2.66	2.61	2.64	2.64	1.15%	183,090
Apr 15, 2026	2.59	2.64	2.55	2.61	2.61	3.98%	254,680
Apr 13, 2026	2.59	2.59	2.47	2.51	2.51	-3.46%	218,279
Apr 10, 2026	2.62	2.68	2.59	2.60	2.60	1.96%	268,471
Apr 9, 2026	2.62	2.67	2.53	2.55	2.55	-2.67%	231,773
Apr 8, 2026	2.84	2.84	2.59	2.62	2.62	-	439,073
Apr 7, 2026	2.56	2.69	2.56	2.62	2.62	0.77%	296,345
Apr 6, 2026	2.47	2.70	2.45	2.60	2.60	4.84%	665,954
Apr 2, 2026	2.20	2.56	2.07	2.48	2.48	12.73%	692,861
Apr 1, 2026	2.05	2.20	1.96	2.20	2.20	19.57%	631,601
Mar 30, 2026	1.97	1.97	1.80	1.84	1.84	-6.60%	761,357
Mar 27, 2026	2.10	2.13	1.91	1.97	1.97	-7.51%	845,791
Mar 25, 2026	2.10	2.19	2.10	2.13	2.13	1.43%	1,001,585
Mar 24, 2026	2.12	2.37	2.08	2.10	2.10	0.96%	393,293
Mar 23, 2026	2.16	2.21	2.05	2.08	2.08	-7.14%	800,000
Mar 20, 2026	2.20	2.31	2.20	2.24	2.24	-0.44%	1,101,214
Mar 19, 2026	2.28	2.33	2.24	2.25	2.25	-3.85%	302,490
Mar 18, 2026	2.30	2.38	2.23	2.34	2.34	4.00%	495,924
Mar 17, 2026	2.25	2.34	2.22	2.25	2.25	-0.88%	242,224
Mar 16, 2026	2.40	2.46	2.21	2.27	2.27	-6.58%	600,855
Mar 13, 2026	2.53	2.53	2.40	2.43	2.43	-2.80%	150,375
Mar 12, 2026	2.42	2.53	2.42	2.50	2.50	-0.40%	130,296
Mar 11, 2026	2.58	2.67	2.48	2.51	2.51	1.21%	244,700
Mar 10, 2026	2.44	2.50	2.38	2.48	2.48	2.90%	231,233