Nandan Denim Limited (NSE:NDL)
India · Delayed Price · Currency is INR 3.600
+0.090 (2.56%)
Sep 10, 2025, 11:30 AM IST
Nandan Denim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.54 | 3.58 | 3.48 | 3.51 | 3.51 | -0.57% | 2,294,812 |
| Sep 8, 2025 | 3.51 | 3.58 | 3.44 | 3.53 | 3.53 | 2.92% | 2,669,256 |
| Sep 5, 2025 | 3.45 | 3.47 | 3.41 | 3.43 | 3.43 | 0.29% | 919,048 |
| Sep 4, 2025 | 3.46 | 3.48 | 3.40 | 3.42 | 3.42 | -0.87% | 1,874,882 |
| Sep 3, 2025 | 3.49 | 3.56 | 3.45 | 3.45 | 3.45 | -0.29% | 2,522,951 |
| Sep 2, 2025 | 3.35 | 3.50 | 3.33 | 3.46 | 3.46 | 3.90% | 2,343,941 |
| Sep 1, 2025 | 3.35 | 3.37 | 3.30 | 3.33 | 3.33 | 0.30% | 1,489,885 |
| Aug 29, 2025 | 3.34 | 3.35 | 3.31 | 3.32 | 3.32 | - | 827,660 |
| Aug 28, 2025 | 3.34 | 3.34 | 3.30 | 3.32 | 3.32 | -1.19% | 1,186,850 |
| Aug 26, 2025 | 3.37 | 3.39 | 3.33 | 3.36 | 3.36 | -0.59% | 1,438,841 |
| Aug 25, 2025 | 3.43 | 3.44 | 3.36 | 3.38 | 3.38 | -0.88% | 1,585,053 |
| Aug 22, 2025 | 3.45 | 3.46 | 3.41 | 3.41 | 3.41 | -1.16% | 1,109,308 |
| Aug 21, 2025 | 3.42 | 3.48 | 3.40 | 3.45 | 3.45 | 1.17% | 2,410,795 |
| Aug 20, 2025 | 3.45 | 3.45 | 3.40 | 3.41 | 3.41 | -1.16% | 2,698,859 |
| Aug 19, 2025 | 3.47 | 3.49 | 3.44 | 3.45 | 3.45 | -0.58% | 1,827,010 |
| Aug 18, 2025 | 3.46 | 3.51 | 3.42 | 3.47 | 3.47 | 1.76% | 2,019,956 |
| Aug 14, 2025 | 3.42 | 3.44 | 3.37 | 3.41 | 3.41 | 0.29% | 1,400,067 |
| Aug 13, 2025 | 3.48 | 3.48 | 3.34 | 3.40 | 3.40 | -0.87% | 1,622,214 |
| Aug 12, 2025 | 3.42 | 3.45 | 3.40 | 3.43 | 3.43 | 0.29% | 1,290,244 |
| Aug 11, 2025 | 3.49 | 3.50 | 3.42 | 3.42 | 3.42 | -1.16% | 1,496,475 |
| Aug 8, 2025 | 3.54 | 3.54 | 3.45 | 3.46 | 3.46 | -1.42% | 2,451,190 |
| Aug 7, 2025 | 3.54 | 3.55 | 3.40 | 3.51 | 3.51 | 0.86% | 2,974,960 |
| Aug 6, 2025 | 3.50 | 3.58 | 3.35 | 3.48 | 3.48 | -0.29% | 5,002,590 |
| Aug 5, 2025 | 3.50 | 3.53 | 3.48 | 3.49 | 3.49 | - | 1,339,720 |
| Aug 4, 2025 | 3.61 | 3.61 | 3.48 | 3.49 | 3.49 | -1.97% | 3,981,185 |
| Aug 1, 2025 | 3.61 | 3.61 | 3.55 | 3.56 | 3.56 | -1.11% | 2,025,649 |
| Jul 31, 2025 | 3.62 | 3.64 | 3.40 | 3.60 | 3.60 | -1.37% | 2,635,347 |
| Jul 30, 2025 | 3.65 | 3.67 | 3.61 | 3.65 | 3.65 | 0.83% | 2,156,183 |
| Jul 29, 2025 | 3.75 | 3.76 | 3.56 | 3.62 | 3.62 | -2.43% | 7,455,038 |
| Jul 28, 2025 | 3.76 | 3.80 | 3.68 | 3.71 | 3.71 | 0.54% | 3,229,277 |
| Jul 25, 2025 | 3.75 | 3.76 | 3.67 | 3.69 | 3.69 | -1.86% | 3,996,279 |
| Jul 24, 2025 | 3.79 | 3.85 | 3.75 | 3.76 | 3.76 | -0.53% | 2,721,258 |
| Jul 23, 2025 | 3.78 | 3.79 | 3.75 | 3.78 | 3.78 | 0.53% | 1,846,488 |
| Jul 22, 2025 | 3.76 | 3.80 | 3.74 | 3.76 | 3.76 | - | 2,458,882 |
| Jul 21, 2025 | 3.76 | 3.79 | 3.73 | 3.76 | 3.76 | - | 1,983,886 |
| Jul 18, 2025 | 3.80 | 3.81 | 3.72 | 3.76 | 3.76 | -0.53% | 3,204,208 |
| Jul 17, 2025 | 3.79 | 3.81 | 3.77 | 3.78 | 3.78 | -0.53% | 1,762,841 |
| Jul 16, 2025 | 3.75 | 3.82 | 3.75 | 3.80 | 3.80 | 1.33% | 2,478,181 |
| Jul 15, 2025 | 3.76 | 3.78 | 3.74 | 3.75 | 3.75 | -0.27% | 3,136,101 |
| Jul 14, 2025 | 3.80 | 3.82 | 3.72 | 3.76 | 3.76 | -1.05% | 6,326,796 |
| Jul 11, 2025 | 3.90 | 4.00 | 3.77 | 3.80 | 3.80 | -2.06% | 10,699,191 |
| Jul 10, 2025 | 3.91 | 4.20 | 3.85 | 3.88 | 3.88 | -0.26% | 33,681,031 |
| Jul 9, 2025 | 3.95 | 3.98 | 3.82 | 3.89 | 3.89 | -0.51% | 9,896,091 |
| Jul 8, 2025 | 3.77 | 4.00 | 3.75 | 3.91 | 3.91 | 3.71% | 13,863,679 |
| Jul 7, 2025 | 3.82 | 3.82 | 3.73 | 3.77 | 3.77 | -0.79% | 2,613,595 |
| Jul 4, 2025 | 3.82 | 3.83 | 3.78 | 3.80 | 3.80 | -0.26% | 1,912,071 |
| Jul 3, 2025 | 3.85 | 3.85 | 3.79 | 3.81 | 3.81 | -0.52% | 2,939,008 |
| Jul 2, 2025 | 3.83 | 3.87 | 3.78 | 3.83 | 3.83 | 0.52% | 2,887,871 |
| Jul 1, 2025 | 3.85 | 3.86 | 3.77 | 3.81 | 3.81 | -0.52% | 2,623,318 |
| Jun 30, 2025 | 3.85 | 3.88 | 3.77 | 3.83 | 3.83 | 0.26% | 2,886,299 |