N R Vandana Tex Industries Limited (NSE:NRVANDANA)
India · Delayed Price · Currency is INR 51.65
+0.65 (1.27%)
At close: Jan 20, 2026
NSE:NRVANDANA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 56.30 | 58.00 | 55.30 | 58.00 | 58.00 | 0.17% | 15,000 |
| Jan 8, 2026 | 57.70 | 59.10 | 55.20 | 57.90 | 57.90 | 0.26% | 60,000 |
| Jan 7, 2026 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | 0.09% | 3,000 |
| Jan 6, 2026 | 55.45 | 57.80 | 55.40 | 57.70 | 57.70 | 1.23% | 15,000 |
| Jan 5, 2026 | 56.50 | 57.85 | 56.50 | 57.00 | 57.00 | - | 15,000 |
| Jan 2, 2026 | 55.50 | 57.00 | 53.00 | 57.00 | 57.00 | 2.43% | 60,000 |
| Jan 1, 2026 | 57.40 | 57.55 | 54.65 | 55.65 | 55.65 | -2.96% | 66,000 |
| Dec 31, 2025 | 57.00 | 57.95 | 55.30 | 57.35 | 57.35 | -1.46% | 66,000 |
| Dec 30, 2025 | 55.85 | 59.95 | 55.50 | 58.20 | 58.20 | -0.34% | 93,000 |
| Dec 29, 2025 | 58.10 | 58.95 | 57.00 | 58.40 | 58.40 | -2.67% | 78,000 |
| Dec 26, 2025 | 63.50 | 63.50 | 60.00 | 60.00 | 60.00 | -4.69% | 42,000 |
| Dec 24, 2025 | 61.75 | 62.95 | 61.00 | 62.95 | 62.95 | -0.79% | 54,000 |
| Dec 23, 2025 | 63.90 | 64.20 | 62.50 | 63.45 | 63.45 | -1.32% | 48,000 |
| Dec 22, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 3.71% | 3,000 |
| Dec 19, 2025 | 62.00 | 62.50 | 60.60 | 62.00 | 62.00 | -2.21% | 54,000 |
| Dec 18, 2025 | 59.30 | 63.40 | 59.10 | 63.40 | 63.40 | 3.17% | 36,000 |
| Dec 17, 2025 | 62.95 | 62.95 | 59.60 | 61.45 | 61.45 | -0.81% | 27,000 |
| Dec 16, 2025 | 64.95 | 64.95 | 61.95 | 61.95 | 61.95 | -1.27% | 15,000 |
| Dec 15, 2025 | 61.00 | 63.10 | 61.00 | 62.75 | 62.75 | 1.62% | 51,000 |
| Dec 12, 2025 | 63.15 | 63.15 | 59.10 | 61.75 | 61.75 | 2.40% | 129,000 |
| Dec 11, 2025 | 63.00 | 64.00 | 58.90 | 60.30 | 60.30 | -2.74% | 198,000 |
| Dec 10, 2025 | 62.10 | 65.50 | 62.00 | 62.00 | 62.00 | -4.39% | 27,000 |
| Dec 9, 2025 | 62.10 | 64.85 | 61.90 | 64.85 | 64.85 | - | 45,000 |
| Dec 8, 2025 | 66.95 | 68.15 | 64.80 | 64.85 | 64.85 | -4.91% | 57,000 |
| Dec 5, 2025 | 66.00 | 68.20 | 66.00 | 68.20 | 68.20 | 3.33% | 21,000 |
| Dec 4, 2025 | 66.00 | 66.00 | 65.80 | 66.00 | 66.00 | -4.07% | 18,000 |
| Dec 3, 2025 | 65.50 | 68.80 | 65.20 | 68.80 | 68.80 | 4.24% | 18,000 |
| Dec 2, 2025 | 65.50 | 66.00 | 65.50 | 66.00 | 66.00 | -0.75% | 9,000 |
| Dec 1, 2025 | 68.00 | 69.00 | 66.50 | 66.50 | 66.50 | -2.13% | 27,000 |
| Nov 28, 2025 | 65.75 | 68.00 | 65.60 | 67.95 | 67.95 | -1.31% | 30,000 |
| Nov 27, 2025 | 66.55 | 68.90 | 65.10 | 68.85 | 68.85 | 0.51% | 81,000 |
| Nov 26, 2025 | 69.25 | 70.95 | 68.50 | 68.50 | 68.50 | -0.72% | 21,000 |
| Nov 25, 2025 | 69.00 | 69.00 | 68.75 | 69.00 | 69.00 | 0.58% | 15,000 |
| Nov 24, 2025 | 70.95 | 70.95 | 68.00 | 68.60 | 68.60 | -2.00% | 48,000 |
| Nov 21, 2025 | 71.20 | 71.20 | 68.50 | 70.00 | 70.00 | -0.85% | 24,000 |
| Nov 20, 2025 | 71.55 | 71.55 | 68.30 | 70.60 | 70.60 | -1.19% | 42,000 |
| Nov 19, 2025 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - | 3,000 |
| Nov 18, 2025 | 72.50 | 72.50 | 69.10 | 71.45 | 71.45 | -1.31% | 78,000 |
| Nov 17, 2025 | 71.00 | 72.45 | 70.50 | 72.40 | 72.40 | 2.84% | 54,000 |
| Nov 14, 2025 | 71.25 | 72.90 | 70.00 | 70.40 | 70.40 | -1.26% | 132,000 |
| Nov 13, 2025 | 68.80 | 72.00 | 68.80 | 71.30 | 71.30 | 5.47% | 213,000 |
| Nov 12, 2025 | 64.40 | 68.25 | 64.40 | 67.60 | 67.60 | 5.71% | 153,000 |