N R Vandana Tex Industries Limited (NSE:NRVANDANA)
India · Delayed Price · Currency is INR 69.15
-1.05 (-1.50%)
At close: Oct 1, 2026
NSE:NRVANDANA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 68.00 | 69.15 | 68.00 | 69.15 | 69.15 | -1.50% | 6,000 |
| Sep 30, 2026 | 68.50 | 71.00 | 68.50 | 70.20 | 70.20 | 1.74% | 72,000 |
| Sep 29, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.15% | 3,000 |
| Sep 28, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -0.14% | 3,000 |
| Sep 25, 2026 | 70.50 | 70.50 | 64.00 | 69.90 | 69.90 | -2.51% | 27,000 |
| Sep 24, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 0.14% | 9,000 |
| Sep 22, 2026 | 71.00 | 71.90 | 70.00 | 71.60 | 71.60 | 0.49% | 84,000 |
| Sep 21, 2026 | 70.50 | 71.50 | 70.25 | 71.25 | 71.25 | 1.79% | 105,000 |
| Sep 18, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -2.17% | 33,000 |
| Sep 17, 2026 | 68.05 | 76.00 | 66.25 | 71.55 | 71.55 | 1.85% | 210,000 |
| Sep 16, 2026 | 65.00 | 70.95 | 65.00 | 70.25 | 70.25 | 4.85% | 39,000 |
| Sep 15, 2026 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -1.47% | 6,000 |
| Sep 11, 2026 | 68.90 | 69.00 | 68.00 | 68.00 | 68.00 | -1.31% | 15,000 |
| Sep 10, 2026 | 68.00 | 70.00 | 67.00 | 68.90 | 68.90 | 1.40% | 57,000 |
| Sep 9, 2026 | 67.15 | 68.00 | 66.65 | 67.95 | 67.95 | -1.66% | 42,000 |
| Sep 8, 2026 | 69.00 | 69.20 | 69.00 | 69.10 | 69.10 | 0.88% | 6,000 |
| Sep 7, 2026 | 72.90 | 72.90 | 68.50 | 68.50 | 68.50 | -2.00% | 12,000 |
| Sep 4, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 2.64% | 3,000 |
| Sep 3, 2026 | 70.00 | 70.00 | 68.10 | 68.10 | 68.10 | -2.71% | 27,000 |
| Sep 2, 2026 | 68.80 | 70.00 | 68.80 | 70.00 | 70.00 | 1.52% | 54,000 |
| Sep 1, 2026 | 68.90 | 68.95 | 68.90 | 68.95 | 68.95 | 0.58% | 6,000 |
| Aug 31, 2026 | 66.50 | 71.40 | 64.90 | 68.55 | 68.55 | 8.04% | 129,000 |
| Aug 28, 2026 | 61.30 | 63.50 | 61.30 | 63.45 | 63.45 | 4.10% | 9,000 |
| Aug 27, 2026 | 64.70 | 64.70 | 60.90 | 60.95 | 60.95 | -4.91% | 12,000 |
| Aug 25, 2026 | 63.50 | 65.20 | 63.20 | 64.10 | 64.10 | -3.61% | 45,000 |
| Aug 24, 2026 | 65.50 | 66.50 | 65.00 | 66.50 | 66.50 | -1.55% | 12,000 |
| Aug 21, 2026 | 62.05 | 67.55 | 62.05 | 67.55 | 67.55 | 4.49% | 36,000 |
| Aug 19, 2026 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | -4.72% | 6,000 |
| Aug 18, 2026 | 67.90 | 67.90 | 67.80 | 67.85 | 67.85 | 2.42% | 18,000 |
| Aug 17, 2026 | 66.25 | 66.25 | 66.20 | 66.25 | 66.25 | -3.99% | 9,000 |
| Aug 14, 2026 | 66.10 | 69.00 | 66.10 | 69.00 | 69.00 | -0.65% | 69,000 |
| Aug 13, 2026 | 69.70 | 69.95 | 66.25 | 69.45 | 69.45 | -0.36% | 69,000 |
| Aug 12, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 2.20% | 3,000 |
| Aug 11, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -0.07% | 36,000 |
| Aug 10, 2026 | 68.25 | 68.25 | 68.20 | 68.25 | 68.25 | - | 39,000 |
| Aug 7, 2026 | 69.50 | 69.50 | 68.00 | 68.25 | 68.25 | -0.36% | 99,000 |
| Aug 6, 2026 | 70.20 | 70.20 | 68.00 | 68.50 | 68.50 | -0.72% | 111,000 |
| Aug 5, 2026 | 69.00 | 69.00 | 68.00 | 69.00 | 69.00 | -1.43% | 12,000 |
| Aug 4, 2026 | 69.70 | 70.00 | 66.60 | 70.00 | 70.00 | 0.29% | 9,000 |
| Aug 3, 2026 | 67.40 | 69.80 | 67.40 | 69.80 | 69.80 | 3.56% | 9,000 |
| Jul 31, 2026 | 70.50 | 70.50 | 67.40 | 67.40 | 67.40 | -0.74% | 12,000 |
| Jul 30, 2026 | 68.00 | 68.00 | 67.90 | 67.90 | 67.90 | 2.49% | 12,000 |
| Jul 29, 2026 | 69.90 | 69.95 | 66.15 | 66.25 | 66.25 | -3.28% | 48,000 |
| Jul 28, 2026 | 69.40 | 69.55 | 68.50 | 68.50 | 68.50 | -0.51% | 51,000 |
| Jul 27, 2026 | 68.00 | 68.90 | 68.00 | 68.85 | 68.85 | 1.10% | 213,000 |
| Jul 23, 2026 | 71.00 | 71.00 | 68.10 | 68.10 | 68.10 | -2.71% | 48,000 |
| Jul 22, 2026 | 73.90 | 73.90 | 68.75 | 70.00 | 70.00 | -2.78% | 39,000 |
| Jul 21, 2026 | 69.40 | 72.45 | 69.40 | 72.00 | 72.00 | 3.75% | 48,000 |
| Jul 20, 2026 | 67.75 | 69.40 | 67.50 | 69.40 | 69.40 | -0.93% | 21,000 |
| Jul 17, 2026 | 70.00 | 70.20 | 69.95 | 70.05 | 70.05 | -0.64% | 12,000 |