N R Vandana Tex Industries Limited (NSE:NRVANDANA)
India · Delayed Price · Currency is INR 76.55
+1.25 (1.66%)
At close: May 25, 2026
NSE:NRVANDANA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 52.00 | 53.00 | 49.00 | 49.00 | 49.00 | -1.41% | 45,000 |
| Apr 23, 2026 | 48.00 | 51.00 | 47.00 | 49.70 | 49.70 | -2.93% | 51,000 |
| Apr 22, 2026 | 51.50 | 51.90 | 50.00 | 51.20 | 51.20 | 2.40% | 30,000 |
| Apr 21, 2026 | 52.50 | 52.60 | 50.00 | 50.00 | 50.00 | -2.91% | 24,000 |
| Apr 17, 2026 | 49.90 | 51.50 | 49.00 | 51.50 | 51.50 | 5.42% | 24,000 |
| Apr 16, 2026 | 51.00 | 51.80 | 46.50 | 48.85 | 48.85 | -2.59% | 105,000 |
| Apr 15, 2026 | 51.10 | 54.70 | 50.00 | 50.15 | 50.15 | -8.49% | 72,000 |
| Apr 10, 2026 | 52.00 | 54.80 | 52.00 | 54.80 | 54.80 | 5.38% | 15,000 |
| Apr 9, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.97% | 3,000 |
| Apr 8, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 6.32% | 3,000 |
| Apr 7, 2026 | 45.40 | 48.60 | 44.50 | 47.50 | 47.50 | 8.45% | 63,000 |
| Apr 6, 2026 | 48.70 | 48.70 | 42.00 | 43.80 | 43.80 | -8.84% | 132,000 |
| Apr 2, 2026 | 49.00 | 49.00 | 47.00 | 48.05 | 48.05 | -3.80% | 36,000 |
| Apr 1, 2026 | 48.00 | 50.00 | 48.00 | 49.95 | 49.95 | 6.62% | 9,000 |
| Mar 30, 2026 | 50.50 | 50.50 | 46.05 | 46.85 | 46.85 | -7.41% | 18,000 |
| Mar 27, 2026 | 50.30 | 50.90 | 50.30 | 50.60 | 50.60 | 0.50% | 24,000 |
| 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 |