Skip to main content
Nandan Denim Limited (BOM:532641)
India flag India · Delayed Price · Currency is INR
2.870
-0.040 (-1.37%)
At close: Apr 28, 2026

Nandan Denim Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.842.912.842.862.86-0.35%117,465
Apr 28, 20262.822.912.822.872.87-1.37%113,767
Apr 27, 20262.882.942.862.912.911.04%164,088
Apr 24, 20262.972.982.832.882.88-1.37%171,710
Apr 23, 20263.003.072.912.922.92-3.31%494,558
Apr 22, 20263.003.032.913.023.020.67%155,788
Apr 21, 20263.003.092.903.003.001.69%649,713
Apr 20, 20262.723.082.702.952.959.67%901,390
Apr 17, 20262.622.702.622.692.691.89%147,475
Apr 16, 20262.612.662.612.642.641.15%183,090
Apr 15, 20262.592.642.552.612.613.98%254,680
Apr 13, 20262.592.592.472.512.51-3.46%218,279
Apr 10, 20262.622.682.592.602.601.96%268,471
Apr 9, 20262.622.672.532.552.55-2.67%231,773
Apr 8, 20262.842.842.592.622.62-439,073
Apr 7, 20262.562.692.562.622.620.77%296,345
Apr 6, 20262.472.702.452.602.604.84%665,954
Apr 2, 20262.202.562.072.482.4812.73%692,861
Apr 1, 20262.052.201.962.202.2019.57%631,601
Mar 30, 20261.971.971.801.841.84-6.60%761,357
Mar 27, 20262.102.131.911.971.97-7.51%845,791
Mar 25, 20262.102.192.102.132.131.43%1,001,585
Mar 24, 20262.122.372.082.102.100.96%393,293
Mar 23, 20262.162.212.052.082.08-7.14%800,000
Mar 20, 20262.202.312.202.242.24-0.44%1,101,214
Mar 19, 20262.282.332.242.252.25-3.85%302,490
Mar 18, 20262.302.382.232.342.344.00%495,924
Mar 17, 20262.252.342.222.252.25-0.88%242,224
Mar 16, 20262.402.462.212.272.27-6.58%600,855
Mar 13, 20262.532.532.402.432.43-2.80%150,375
Mar 12, 20262.422.532.422.502.50-0.40%130,296
Mar 11, 20262.582.672.482.512.511.21%244,700
Mar 10, 20262.442.502.382.482.482.90%231,233
Mar 9, 20262.482.482.282.412.41-1.63%589,962
Mar 6, 20262.472.552.422.452.45-1.21%599,617
Mar 5, 20262.512.582.432.482.481.22%257,609
Mar 4, 20262.462.592.432.452.45-3.92%475,263
Mar 2, 20262.572.602.502.552.55-4.49%405,244
Feb 27, 20262.702.702.652.672.67-0.37%262,958
Feb 26, 20262.762.792.672.682.68-2.55%509,727
Feb 25, 20262.902.902.732.752.75-1.08%351,170
Feb 24, 20262.802.822.762.782.78-0.71%87,835
Feb 23, 20262.792.832.762.802.800.36%238,120
Feb 20, 20262.802.822.772.792.79-1.06%126,226
Feb 19, 20262.852.852.802.822.82-0.35%101,112
Feb 18, 20262.882.902.772.832.83-2.08%1,253,440
Feb 17, 20262.812.922.812.892.890.35%102,223
Feb 16, 20262.982.982.872.882.88-2.70%74,157
Feb 13, 20262.913.012.862.962.96-3.90%616,657
Feb 12, 20263.123.133.063.083.08-0.65%76,548
Feb 11, 20263.163.173.083.103.10-1.59%221,467
Feb 10, 20263.013.203.013.153.15-300,297
Feb 9, 20263.143.203.063.153.151.61%237,396
Feb 6, 20263.143.153.023.103.100.32%105,780
Feb 5, 20263.203.233.063.093.09-1.90%554,286
Feb 4, 20263.093.192.983.153.153.96%268,782
Feb 3, 20262.803.172.803.033.0310.99%1,093,966
Feb 2, 20262.852.852.702.732.73-3.19%213,790
Feb 1, 20262.822.872.802.822.821.08%113,284
Jan 30, 20262.822.852.772.792.79-0.71%238,548
Jan 29, 20262.802.892.792.812.81-1.40%123,663
Jan 28, 20262.802.872.782.852.852.52%198,305
Jan 27, 20262.812.882.752.782.78-1.77%202,178
Jan 23, 20262.922.922.802.832.83-0.70%131,719
Jan 22, 20262.812.882.812.852.850.71%49,864
Jan 21, 20262.902.952.792.832.83-1.39%363,812
Jan 20, 20262.902.942.852.872.87-2.38%239,728
Jan 19, 20262.922.972.882.942.94-0.68%184,701
Jan 16, 20262.963.022.912.962.96-376,864
Jan 14, 20262.932.982.892.962.962.07%237,118
Jan 13, 20262.832.932.812.902.900.69%908,701
Jan 12, 20262.952.962.842.882.88-1.37%193,781
Jan 9, 20262.992.992.902.922.92-1.68%110,857
Jan 8, 20262.983.062.952.972.971.02%481,339
Jan 7, 20262.922.962.882.942.940.68%239,946
Jan 6, 20262.942.972.902.922.92-0.34%119,547
Jan 5, 20263.023.022.902.932.93-1.35%186,763
Jan 2, 20263.013.012.922.972.971.37%108,764
Jan 1, 20263.023.022.922.932.93-1.01%88,762
Dec 31, 20252.993.002.922.962.960.68%259,906
Dec 30, 20252.852.982.852.942.941.03%188,492
Dec 29, 20252.982.992.862.912.91-2.35%374,282
Dec 26, 20253.093.092.942.982.98-1.00%241,305
Dec 24, 20253.053.102.963.013.010.33%273,952
Dec 23, 20252.973.012.953.003.000.33%149,972
Dec 22, 20252.973.052.962.992.99-133,511
Dec 19, 20252.993.032.912.992.991.36%130,292
Dec 18, 20252.982.992.932.952.950.34%104,648
Dec 17, 20253.093.092.922.942.94-2.00%103,003
Dec 16, 20253.023.092.993.003.00-104,400
Dec 15, 20253.023.022.963.003.000.33%72,966
Dec 12, 20253.003.032.972.992.99-58,728
Dec 11, 20253.053.572.962.992.99-0.66%332,585
Dec 10, 20252.913.042.913.013.012.38%129,778
Dec 9, 20253.023.022.912.942.94-1.67%183,740
Dec 8, 20253.043.052.932.992.99-1.97%335,447
Dec 5, 20253.083.093.043.053.05-0.97%76,122
Dec 4, 20253.053.103.053.083.080.33%30,907
Dec 3, 20253.073.203.053.073.07-0.97%146,967
Dec 2, 20253.223.223.053.103.10-57,312