Nandan Denim Limited (NSE:NDL)
India · Delayed Price · Currency is INR 2.850
+0.020 (0.71%)
Feb 19, 2026, 3:29 PM IST
Nandan Denim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 2.90 | 2.90 | 2.78 | 2.83 | 2.83 | -2.08% | 2,517,579 |
| Feb 17, 2026 | 2.91 | 2.92 | 2.86 | 2.89 | 2.89 | 0.35% | 1,078,936 |
| Feb 16, 2026 | 2.98 | 2.98 | 2.85 | 2.88 | 2.88 | -2.70% | 1,461,776 |
| Feb 13, 2026 | 3.01 | 3.01 | 2.88 | 2.96 | 2.96 | -3.58% | 3,179,217 |
| Feb 12, 2026 | 3.11 | 3.13 | 3.06 | 3.07 | 3.07 | -1.29% | 1,061,721 |
| Feb 11, 2026 | 3.15 | 3.17 | 3.08 | 3.11 | 3.11 | -1.27% | 1,333,290 |
| Feb 10, 2026 | 3.14 | 3.19 | 3.11 | 3.15 | 3.15 | - | 1,836,471 |
| Feb 9, 2026 | 3.12 | 3.20 | 3.09 | 3.15 | 3.15 | 2.61% | 1,594,146 |
| Feb 6, 2026 | 3.11 | 3.15 | 3.05 | 3.07 | 3.07 | -0.97% | 1,619,330 |
| Feb 5, 2026 | 3.20 | 3.23 | 3.07 | 3.10 | 3.10 | -1.59% | 4,372,453 |
| Feb 4, 2026 | 3.04 | 3.17 | 3.00 | 3.15 | 3.15 | 3.96% | 3,597,109 |
| Feb 3, 2026 | 2.93 | 3.17 | 2.86 | 3.03 | 3.03 | 11.40% | 7,839,784 |
| Feb 2, 2026 | 2.82 | 2.84 | 2.70 | 2.72 | 2.72 | -2.86% | 2,215,156 |
| Feb 1, 2026 | 2.85 | 2.87 | 2.79 | 2.80 | 2.80 | - | 1,329,200 |
| Jan 30, 2026 | 2.79 | 2.85 | 2.77 | 2.80 | 2.80 | - | 1,465,304 |
| Jan 29, 2026 | 2.85 | 2.88 | 2.79 | 2.80 | 2.80 | -1.41% | 1,351,932 |
| Jan 28, 2026 | 2.81 | 2.86 | 2.79 | 2.84 | 2.84 | 1.79% | 1,616,399 |
| Jan 27, 2026 | 2.82 | 2.84 | 2.77 | 2.79 | 2.79 | -1.06% | 1,680,151 |
| Jan 23, 2026 | 2.88 | 2.89 | 2.80 | 2.82 | 2.82 | -1.40% | 1,789,173 |
| Jan 22, 2026 | 2.83 | 2.88 | 2.82 | 2.86 | 2.86 | 1.06% | 1,717,133 |
| Jan 21, 2026 | 2.91 | 2.93 | 2.80 | 2.83 | 2.83 | -1.39% | 3,166,808 |
| Jan 20, 2026 | 2.94 | 2.96 | 2.85 | 2.87 | 2.87 | -2.38% | 1,795,666 |
| Jan 19, 2026 | 2.94 | 2.96 | 2.90 | 2.94 | 2.94 | -0.68% | 1,106,038 |
| Jan 16, 2026 | 2.98 | 3.00 | 2.92 | 2.96 | 2.96 | -0.34% | 1,697,742 |
| Jan 14, 2026 | 2.98 | 2.98 | 2.88 | 2.97 | 2.97 | 2.06% | 1,740,198 |
| Jan 13, 2026 | 2.85 | 2.94 | 2.82 | 2.91 | 2.91 | 1.75% | 2,131,644 |
| Jan 12, 2026 | 2.93 | 2.97 | 2.85 | 2.86 | 2.86 | -2.39% | 2,265,331 |
| Jan 9, 2026 | 2.96 | 2.96 | 2.91 | 2.93 | 2.93 | -1.35% | 830,193 |
| Jan 8, 2026 | 2.95 | 3.04 | 2.94 | 2.97 | 2.97 | 1.02% | 2,165,101 |
| Jan 7, 2026 | 2.90 | 2.96 | 2.90 | 2.94 | 2.94 | 0.68% | 1,349,730 |
| Jan 6, 2026 | 2.97 | 2.97 | 2.91 | 2.92 | 2.92 | - | 826,762 |
| Jan 5, 2026 | 3.00 | 3.00 | 2.90 | 2.92 | 2.92 | -1.35% | 1,738,417 |
| Jan 2, 2026 | 2.94 | 2.99 | 2.94 | 2.96 | 2.96 | 1.02% | 972,990 |
| Jan 1, 2026 | 2.99 | 3.00 | 2.91 | 2.93 | 2.93 | -0.68% | 1,139,163 |
| Dec 31, 2025 | 2.97 | 3.05 | 2.90 | 2.95 | 2.95 | - | 1,794,026 |
| Dec 30, 2025 | 2.86 | 2.97 | 2.84 | 2.95 | 2.95 | 1.72% | 1,574,457 |
| Dec 29, 2025 | 2.98 | 2.99 | 2.87 | 2.90 | 2.90 | -2.68% | 8,299,363 |
| Dec 26, 2025 | 3.02 | 3.04 | 2.97 | 2.98 | 2.98 | -1.32% | 1,159,863 |
| Dec 24, 2025 | 3.00 | 3.09 | 2.98 | 3.02 | 3.02 | 1.00% | 2,162,913 |
| Dec 23, 2025 | 3.00 | 3.01 | 2.97 | 2.99 | 2.99 | - | 1,084,348 |
| Dec 22, 2025 | 3.00 | 3.04 | 2.96 | 2.99 | 2.99 | 0.34% | 1,497,025 |
| Dec 19, 2025 | 2.92 | 3.01 | 2.92 | 2.98 | 2.98 | 1.02% | 1,449,620 |
| Dec 18, 2025 | 2.99 | 3.00 | 2.92 | 2.95 | 2.95 | - | 1,062,964 |
| Dec 17, 2025 | 3.05 | 3.08 | 2.91 | 2.95 | 2.95 | -1.67% | 1,365,198 |
| Dec 16, 2025 | 2.99 | 3.08 | 2.99 | 3.00 | 3.00 | 0.33% | 1,189,940 |
| Dec 15, 2025 | 2.99 | 3.00 | 2.96 | 2.99 | 2.99 | 0.34% | 866,029 |
| Dec 12, 2025 | 3.05 | 3.05 | 2.97 | 2.98 | 2.98 | - | 829,299 |
| Dec 11, 2025 | 3.03 | 3.10 | 2.96 | 2.98 | 2.98 | -0.33% | 1,487,300 |
| Dec 10, 2025 | 2.93 | 3.04 | 2.92 | 2.99 | 2.99 | 1.70% | 1,106,570 |
| Dec 9, 2025 | 2.98 | 2.99 | 2.90 | 2.94 | 2.94 | -1.01% | 1,747,079 |