N R Vandana Tex Industries Limited (NSE:NRVANDANA)
India · Delayed Price · Currency is INR 50.35
-0.65 (-1.27%)
At close: Mar 25, 2026
NSE:NRVANDANA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 49.50 | 50.50 | 49.50 | 50.35 | 50.35 | -1.27% | 21,000 |
| Mar 24, 2026 | 49.55 | 54.95 | 48.00 | 51.00 | 51.00 | 3.03% | 123,000 |
| Mar 23, 2026 | 52.00 | 54.05 | 47.00 | 49.50 | 49.50 | -14.29% | 51,000 |
| Mar 20, 2026 | 56.30 | 57.90 | 56.30 | 57.75 | 57.75 | 5.96% | 63,000 |
| Mar 19, 2026 | 54.00 | 55.20 | 54.00 | 54.50 | 54.50 | -2.42% | 21,000 |
| Mar 18, 2026 | 53.50 | 57.40 | 50.00 | 55.85 | 55.85 | 7.40% | 51,000 |
| Mar 17, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | 3,000 |
| Mar 13, 2026 | 55.45 | 55.45 | 52.00 | 53.00 | 53.00 | -4.50% | 24,000 |
| Mar 12, 2026 | 54.70 | 55.65 | 54.70 | 55.50 | 55.50 | -3.81% | 15,000 |
| Mar 11, 2026 | 53.05 | 57.70 | 53.05 | 57.70 | 57.70 | 5.97% | 6,000 |
| Mar 10, 2026 | 55.00 | 55.00 | 54.45 | 54.45 | 54.45 | -1.00% | 6,000 |
| Mar 9, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | -4.10% | 15,000 |
| Mar 6, 2026 | 57.00 | 57.75 | 57.00 | 57.35 | 57.35 | 0.61% | 6,000 |
| Mar 5, 2026 | 57.20 | 57.80 | 56.10 | 57.00 | 57.00 | -2.56% | 51,000 |
| Mar 4, 2026 | 58.95 | 59.90 | 57.00 | 58.50 | 58.50 | -0.85% | 54,000 |
| Mar 2, 2026 | 57.25 | 63.40 | 57.25 | 59.00 | 59.00 | -7.31% | 66,000 |
| Feb 27, 2026 | 57.40 | 65.00 | 57.40 | 63.65 | 63.65 | 5.64% | 129,000 |
| Feb 26, 2026 | 58.45 | 60.75 | 57.80 | 60.25 | 60.25 | 4.78% | 90,000 |
| Feb 25, 2026 | 59.00 | 59.00 | 56.00 | 57.50 | 57.50 | 0.88% | 18,000 |
| Feb 24, 2026 | 56.40 | 62.50 | 56.40 | 57.00 | 57.00 | -3.14% | 96,000 |
| Feb 23, 2026 | 55.50 | 59.50 | 50.25 | 58.85 | 58.85 | 2.88% | 138,000 |
| Feb 20, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 1.15% | 3,000 |
| Feb 19, 2026 | 55.40 | 57.40 | 55.40 | 56.55 | 56.55 | -2.84% | 21,000 |
| Feb 18, 2026 | 56.00 | 58.20 | 56.00 | 58.20 | 58.20 | -0.60% | 6,000 |
| Feb 17, 2026 | 53.10 | 58.55 | 53.10 | 58.55 | 58.55 | 4.83% | 72,000 |
| Feb 16, 2026 | 57.45 | 57.45 | 55.85 | 55.85 | 55.85 | 1.55% | 6,000 |
| Feb 13, 2026 | 56.90 | 56.90 | 55.00 | 55.00 | 55.00 | 0.92% | 12,000 |
| Feb 12, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 3,000 |
| Feb 11, 2026 | 54.35 | 54.50 | 54.35 | 54.50 | 54.50 | - | 45,000 |
| Feb 10, 2026 | 55.50 | 55.65 | 53.55 | 54.50 | 54.50 | -3.28% | 27,000 |
| Feb 9, 2026 | 57.50 | 57.95 | 54.20 | 56.35 | 56.35 | -1.23% | 30,000 |
| Feb 6, 2026 | 57.00 | 57.15 | 57.00 | 57.05 | 57.05 | -4.44% | 15,000 |
| Feb 5, 2026 | 59.90 | 59.90 | 56.95 | 59.70 | 59.70 | -0.33% | 66,000 |
| Feb 4, 2026 | 60.50 | 60.50 | 59.50 | 59.90 | 59.90 | 1.61% | 12,000 |
| Feb 3, 2026 | 57.00 | 59.70 | 57.00 | 58.95 | 58.95 | 3.51% | 15,000 |
| Feb 2, 2026 | 58.50 | 59.70 | 56.95 | 56.95 | 56.95 | -4.69% | 30,000 |
| Feb 1, 2026 | 58.50 | 60.20 | 58.00 | 59.75 | 59.75 | 3.20% | 27,000 |
| Jan 30, 2026 | 59.00 | 59.00 | 54.70 | 57.90 | 57.90 | 2.21% | 21,000 |
| Jan 29, 2026 | 58.20 | 58.20 | 54.00 | 56.65 | 56.65 | 1.89% | 21,000 |
| Jan 28, 2026 | 53.10 | 58.40 | 53.10 | 55.60 | 55.60 | -0.09% | 60,000 |
| Jan 27, 2026 | 54.95 | 55.70 | 54.90 | 55.65 | 55.65 | 4.90% | 27,000 |
| Jan 23, 2026 | 50.90 | 55.60 | 50.90 | 53.05 | 53.05 | - | 24,000 |
| Jan 22, 2026 | 49.40 | 54.35 | 49.25 | 53.05 | 53.05 | 2.41% | 60,000 |
| Jan 21, 2026 | 49.70 | 52.40 | 49.45 | 51.80 | 51.80 | 0.29% | 30,000 |
| Jan 20, 2026 | 52.00 | 53.20 | 50.80 | 51.65 | 51.65 | 1.27% | 27,000 |
| Jan 19, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.30% | 12,000 |
| Jan 16, 2026 | 52.25 | 54.75 | 52.20 | 52.20 | 52.20 | -4.13% | 24,000 |
| Jan 14, 2026 | 53.00 | 55.75 | 52.70 | 54.45 | 54.45 | -1.80% | 33,000 |
| Jan 13, 2026 | 55.60 | 56.00 | 55.45 | 55.45 | 55.45 | -4.97% | 30,000 |
| Jan 12, 2026 | 55.45 | 58.35 | 55.10 | 58.35 | 58.35 | 0.60% | 18,000 |