N R Vandana Tex Industries Limited (NSE:NRVANDANA)
India · Delayed Price · Currency is INR 67.55
+2.90 (4.49%)
At close: Aug 21, 2026
NSE:NRVANDANA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 72.50 | 72.50 | 68.05 | 70.50 | 70.50 | -0.98% | 15,000 |
| Jul 15, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 0.14% | 6,000 |
| Jul 14, 2026 | 72.00 | 72.00 | 71.00 | 71.10 | 71.10 | 0.99% | 147,000 |
| Jul 13, 2026 | 70.30 | 70.40 | 69.50 | 70.40 | 70.40 | -3.30% | 126,000 |
| 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 |