N R Vandana Tex Industries Limited (NSE:NRVANDANA)
India
· Delayed Price · Currency is INR 53.80
+0.60 (1.13%)
At close: Apr 29, 2026
NSE:NRVANDANA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 57.40 | 65.00 | 57.40 | 63.65 | 63.65 | 5.64% | 129,000 |
| Feb 26, 2026 | 58.45 | 60.75 | 57.80 | 60.25 | 60.25 | 4.78% | 90,000 |
| Feb 25, 2026 | 59.00 | 59.00 | 56.00 | 57.50 | 57.50 | 0.88% | 18,000 |
| Feb 24, 2026 | 56.40 | 62.50 | 56.40 | 57.00 | 57.00 | -3.14% | 96,000 |
| Feb 23, 2026 | 55.50 | 59.50 | 50.25 | 58.85 | 58.85 | 2.88% | 138,000 |
| Feb 20, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 1.15% | 3,000 |
| Feb 19, 2026 | 55.40 | 57.40 | 55.40 | 56.55 | 56.55 | -2.84% | 21,000 |
| Feb 18, 2026 | 56.00 | 58.20 | 56.00 | 58.20 | 58.20 | -0.60% | 6,000 |
| Feb 17, 2026 | 53.10 | 58.55 | 53.10 | 58.55 | 58.55 | 4.83% | 72,000 |
| Feb 16, 2026 | 57.45 | 57.45 | 55.85 | 55.85 | 55.85 | 1.55% | 6,000 |
| Feb 13, 2026 | 56.90 | 56.90 | 55.00 | 55.00 | 55.00 | 0.92% | 12,000 |
| Feb 12, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 3,000 |
| Feb 11, 2026 | 54.35 | 54.50 | 54.35 | 54.50 | 54.50 | - | 45,000 |
| Feb 10, 2026 | 55.50 | 55.65 | 53.55 | 54.50 | 54.50 | -3.28% | 27,000 |
| Feb 9, 2026 | 57.50 | 57.95 | 54.20 | 56.35 | 56.35 | -1.23% | 30,000 |
| Feb 6, 2026 | 57.00 | 57.15 | 57.00 | 57.05 | 57.05 | -4.44% | 15,000 |
| Feb 5, 2026 | 59.90 | 59.90 | 56.95 | 59.70 | 59.70 | -0.33% | 66,000 |
| Feb 4, 2026 | 60.50 | 60.50 | 59.50 | 59.90 | 59.90 | 1.61% | 12,000 |
| Feb 3, 2026 | 57.00 | 59.70 | 57.00 | 58.95 | 58.95 | 3.51% | 15,000 |
| Feb 2, 2026 | 58.50 | 59.70 | 56.95 | 56.95 | 56.95 | -4.69% | 30,000 |
| Feb 1, 2026 | 58.50 | 60.20 | 58.00 | 59.75 | 59.75 | 3.20% | 27,000 |
| Jan 30, 2026 | 59.00 | 59.00 | 54.70 | 57.90 | 57.90 | 2.21% | 21,000 |
| Jan 29, 2026 | 58.20 | 58.20 | 54.00 | 56.65 | 56.65 | 1.89% | 21,000 |
| Jan 28, 2026 | 53.10 | 58.40 | 53.10 | 55.60 | 55.60 | -0.09% | 60,000 |
| Jan 27, 2026 | 54.95 | 55.70 | 54.90 | 55.65 | 55.65 | 4.90% | 27,000 |
| Jan 23, 2026 | 50.90 | 55.60 | 50.90 | 53.05 | 53.05 | - | 24,000 |
| Jan 22, 2026 | 49.40 | 54.35 | 49.25 | 53.05 | 53.05 | 2.41% | 60,000 |
| Jan 21, 2026 | 49.70 | 52.40 | 49.45 | 51.80 | 51.80 | 0.29% | 30,000 |
| Jan 20, 2026 | 52.00 | 53.20 | 50.80 | 51.65 | 51.65 | 1.27% | 27,000 |
| Jan 19, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.30% | 12,000 |
| Jan 16, 2026 | 52.25 | 54.75 | 52.20 | 52.20 | 52.20 | -4.13% | 24,000 |
| Jan 14, 2026 | 53.00 | 55.75 | 52.70 | 54.45 | 54.45 | -1.80% | 33,000 |
| Jan 13, 2026 | 55.60 | 56.00 | 55.45 | 55.45 | 55.45 | -4.97% | 30,000 |
| Jan 12, 2026 | 55.45 | 58.35 | 55.10 | 58.35 | 58.35 | 0.60% | 18,000 |
| Jan 9, 2026 | 56.30 | 58.00 | 55.30 | 58.00 | 58.00 | 0.17% | 15,000 |
| Jan 8, 2026 | 57.70 | 59.10 | 55.20 | 57.90 | 57.90 | 0.26% | 60,000 |
| Jan 7, 2026 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | 0.09% | 3,000 |
| Jan 6, 2026 | 55.45 | 57.80 | 55.40 | 57.70 | 57.70 | 1.23% | 15,000 |
| Jan 5, 2026 | 56.50 | 57.85 | 56.50 | 57.00 | 57.00 | - | 15,000 |
| Jan 2, 2026 | 55.50 | 57.00 | 53.00 | 57.00 | 57.00 | 2.43% | 60,000 |
| Jan 1, 2026 | 57.40 | 57.55 | 54.65 | 55.65 | 55.65 | -2.96% | 66,000 |
| Dec 31, 2025 | 57.00 | 57.95 | 55.30 | 57.35 | 57.35 | -1.46% | 66,000 |
| Dec 30, 2025 | 55.85 | 59.95 | 55.50 | 58.20 | 58.20 | -0.34% | 93,000 |
| Dec 29, 2025 | 58.10 | 58.95 | 57.00 | 58.40 | 58.40 | -2.67% | 78,000 |
| Dec 26, 2025 | 63.50 | 63.50 | 60.00 | 60.00 | 60.00 | -4.69% | 42,000 |
| Dec 24, 2025 | 61.75 | 62.95 | 61.00 | 62.95 | 62.95 | -0.79% | 54,000 |
| Dec 23, 2025 | 63.90 | 64.20 | 62.50 | 63.45 | 63.45 | -1.32% | 48,000 |
| Dec 22, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 3.71% | 3,000 |
| Dec 19, 2025 | 62.00 | 62.50 | 60.60 | 62.00 | 62.00 | -2.21% | 54,000 |
| Dec 18, 2025 | 59.30 | 63.40 | 59.10 | 63.40 | 63.40 | 3.17% | 36,000 |
| Dec 17, 2025 | 62.95 | 62.95 | 59.60 | 61.45 | 61.45 | -0.81% | 27,000 |
| Dec 16, 2025 | 64.95 | 64.95 | 61.95 | 61.95 | 61.95 | -1.27% | 15,000 |
| Dec 15, 2025 | 61.00 | 63.10 | 61.00 | 62.75 | 62.75 | 1.62% | 51,000 |
| Dec 12, 2025 | 63.15 | 63.15 | 59.10 | 61.75 | 61.75 | 2.40% | 129,000 |
| Dec 11, 2025 | 63.00 | 64.00 | 58.90 | 60.30 | 60.30 | -2.74% | 198,000 |
| Dec 10, 2025 | 62.10 | 65.50 | 62.00 | 62.00 | 62.00 | -4.39% | 27,000 |
| Dec 9, 2025 | 62.10 | 64.85 | 61.90 | 64.85 | 64.85 | - | 45,000 |
| Dec 8, 2025 | 66.95 | 68.15 | 64.80 | 64.85 | 64.85 | -4.91% | 57,000 |
| Dec 5, 2025 | 66.00 | 68.20 | 66.00 | 68.20 | 68.20 | 3.33% | 21,000 |
| Dec 4, 2025 | 66.00 | 66.00 | 65.80 | 66.00 | 66.00 | -4.07% | 18,000 |
| Dec 3, 2025 | 65.50 | 68.80 | 65.20 | 68.80 | 68.80 | 4.24% | 18,000 |
| Dec 2, 2025 | 65.50 | 66.00 | 65.50 | 66.00 | 66.00 | -0.75% | 9,000 |
| Dec 1, 2025 | 68.00 | 69.00 | 66.50 | 66.50 | 66.50 | -2.13% | 27,000 |
| Nov 28, 2025 | 65.75 | 68.00 | 65.60 | 67.95 | 67.95 | -1.31% | 30,000 |
| Nov 27, 2025 | 66.55 | 68.90 | 65.10 | 68.85 | 68.85 | 0.51% | 81,000 |
| Nov 26, 2025 | 69.25 | 70.95 | 68.50 | 68.50 | 68.50 | -0.72% | 21,000 |