N R Vandana Tex Industries Limited (NSE:NRVANDANA)
India · Delayed Price · Currency is INR 72.80
+0.10 (0.14%)
At close: Jul 10, 2026
NSE:NRVANDANA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 70.25 | 74.00 | 69.15 | 72.80 | 72.80 | 0.14% | 69,000 |
| Jul 9, 2026 | 71.80 | 72.90 | 71.65 | 72.70 | 72.70 | 3.12% | 69,000 |
| Jul 8, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.43% | 6,000 |
| Jul 7, 2026 | 71.80 | 71.80 | 66.10 | 70.20 | 70.20 | 1.37% | 33,000 |
| Jul 6, 2026 | 70.00 | 70.00 | 69.25 | 69.25 | 69.25 | 0.07% | 72,000 |
| Jul 3, 2026 | 70.00 | 70.50 | 68.00 | 69.20 | 69.20 | 0.29% | 72,000 |
| Jul 2, 2026 | 68.90 | 69.00 | 67.00 | 69.00 | 69.00 | - | 81,000 |
| Jul 1, 2026 | 69.95 | 69.95 | 69.00 | 69.00 | 69.00 | -2.13% | 27,000 |
| Jun 30, 2026 | 71.50 | 71.50 | 70.50 | 70.50 | 70.50 | 0.71% | 12,000 |
| Jun 29, 2026 | 71.15 | 71.15 | 67.50 | 70.00 | 70.00 | 1.23% | 87,000 |
| Jun 25, 2026 | 69.85 | 70.90 | 68.50 | 69.15 | 69.15 | -1.64% | 276,000 |
| Jun 24, 2026 | 71.90 | 71.90 | 67.45 | 70.30 | 70.30 | -0.99% | 195,000 |
| Jun 23, 2026 | 70.00 | 71.85 | 70.00 | 71.00 | 71.00 | -0.84% | 48,000 |
| Jun 22, 2026 | 71.80 | 71.80 | 71.45 | 71.60 | 71.60 | 2.29% | 27,000 |
| Jun 19, 2026 | 70.75 | 70.75 | 69.90 | 70.00 | 70.00 | -0.36% | 297,000 |
| Jun 18, 2026 | 68.10 | 70.75 | 68.10 | 70.25 | 70.25 | -1.06% | 69,000 |
| Jun 17, 2026 | 71.00 | 71.80 | 68.20 | 71.00 | 71.00 | -0.42% | 111,000 |
| Jun 16, 2026 | 68.50 | 71.85 | 68.40 | 71.30 | 71.30 | 0.56% | 147,000 |
| Jun 15, 2026 | 71.50 | 71.50 | 69.80 | 70.90 | 70.90 | 1.14% | 147,000 |
| Jun 12, 2026 | 70.00 | 70.80 | 69.80 | 70.10 | 70.10 | -1.27% | 234,000 |
| Jun 11, 2026 | 73.70 | 73.90 | 70.80 | 71.00 | 71.00 | -1.39% | 111,000 |
| Jun 10, 2026 | 74.75 | 74.75 | 72.00 | 72.00 | 72.00 | -3.10% | 159,000 |
| Jun 9, 2026 | 73.00 | 74.40 | 72.90 | 74.30 | 74.30 | 0.47% | 114,000 |
| Jun 8, 2026 | 75.00 | 75.50 | 72.45 | 73.95 | 73.95 | 1.86% | 69,000 |
| Jun 5, 2026 | 72.50 | 74.80 | 72.20 | 72.60 | 72.60 | -3.84% | 123,000 |
| Jun 4, 2026 | 73.80 | 75.75 | 71.50 | 75.50 | 75.50 | 0.67% | 57,000 |
| Jun 3, 2026 | 75.00 | 75.50 | 70.80 | 75.00 | 75.00 | 0.67% | 153,000 |
| Jun 2, 2026 | 79.45 | 79.45 | 74.00 | 74.50 | 74.50 | -4.30% | 231,000 |
| Jun 1, 2026 | 76.00 | 80.50 | 76.00 | 77.85 | 77.85 | -2.63% | 177,000 |
| May 29, 2026 | 77.00 | 81.40 | 77.00 | 79.95 | 79.95 | 0.38% | 84,000 |
| May 27, 2026 | 78.50 | 80.90 | 76.50 | 79.65 | 79.65 | 3.24% | 231,000 |
| May 26, 2026 | 82.90 | 82.90 | 75.70 | 77.15 | 77.15 | 0.78% | 78,000 |
| May 25, 2026 | 75.75 | 78.20 | 75.50 | 76.55 | 76.55 | 1.66% | 111,000 |
| May 22, 2026 | 69.05 | 76.95 | 68.00 | 75.30 | 75.30 | 9.13% | 354,000 |
| May 21, 2026 | 61.00 | 69.90 | 59.45 | 69.00 | 69.00 | 15.00% | 774,000 |
| May 20, 2026 | 60.95 | 60.95 | 60.00 | 60.00 | 60.00 | -0.50% | 36,000 |
| May 19, 2026 | 64.00 | 64.20 | 60.00 | 60.30 | 60.30 | -0.25% | 33,000 |
| May 18, 2026 | 58.00 | 64.00 | 58.00 | 60.45 | 60.45 | -3.97% | 42,000 |
| May 15, 2026 | 61.50 | 63.80 | 61.45 | 62.95 | 62.95 | 3.20% | 39,000 |
| May 14, 2026 | 63.10 | 63.10 | 61.00 | 61.00 | 61.00 | -7.58% | 21,000 |
| May 12, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 3.13% | 3,000 |
| May 11, 2026 | 69.85 | 69.85 | 63.00 | 64.00 | 64.00 | -1.77% | 30,000 |
| May 8, 2026 | 64.15 | 66.10 | 63.05 | 65.15 | 65.15 | 1.88% | 54,000 |
| May 7, 2026 | 64.50 | 72.00 | 60.00 | 63.95 | 63.95 | 1.51% | 141,000 |
| May 6, 2026 | 63.00 | 63.20 | 58.50 | 63.00 | 63.00 | 5.26% | 120,000 |
| May 5, 2026 | 57.60 | 60.00 | 55.20 | 59.85 | 59.85 | 12.92% | 147,000 |
| May 4, 2026 | 54.00 | 54.50 | 52.00 | 53.00 | 53.00 | -9.94% | 168,000 |
| Apr 30, 2026 | 54.95 | 60.00 | 54.00 | 58.85 | 58.85 | 9.39% | 39,000 |
| Apr 29, 2026 | 52.50 | 54.90 | 52.20 | 53.80 | 53.80 | 1.13% | 51,000 |
| Apr 28, 2026 | 51.00 | 55.20 | 48.50 | 53.20 | 53.20 | 8.57% | 138,000 |