BSE - Delayed Quote INR

Nandan Denim Limited (NDL.BO)

42.42 -0.17 (-0.40%)
At close: April 24 at 3:28 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 41.78 44.00 41.78 42.42 42.42 59,010
Apr 23, 2024 43.00 43.68 41.85 42.59 42.59 68,533
Apr 22, 2024 44.60 44.60 42.53 42.96 42.96 58,380
Apr 19, 2024 43.60 45.92 42.88 43.28 43.28 83,374
Apr 18, 2024 44.21 48.50 44.21 44.73 44.73 512,567
Apr 16, 2024 43.02 45.75 43.02 43.56 43.56 130,486
Apr 15, 2024 42.01 46.60 41.61 43.09 43.09 724,833
Apr 12, 2024 36.85 44.22 36.75 43.79 43.79 813,356
Apr 10, 2024 36.02 38.06 36.02 36.85 36.85 40,770
Apr 9, 2024 37.37 37.37 36.10 36.46 36.46 8,178
Apr 8, 2024 36.79 38.30 36.25 36.64 36.64 102,343
Apr 5, 2024 40.62 41.60 35.01 36.13 36.13 128,570
Apr 4, 2024 36.10 38.90 36.10 38.55 38.55 261,533
Apr 3, 2024 34.60 37.06 34.59 37.05 37.05 23,418
Apr 2, 2024 33.14 35.50 33.13 35.30 35.30 26,045
Apr 1, 2024 32.01 33.83 32.01 33.81 33.81 15,329
Mar 28, 2024 32.93 32.94 31.95 32.22 32.22 147,258
Mar 27, 2024 33.07 33.21 32.11 32.29 32.29 32,058
Mar 26, 2024 33.91 34.19 33.20 33.73 33.73 14,910
Mar 22, 2024 35.50 35.74 33.93 34.20 34.20 30,679
Mar 21, 2024 35.41 36.40 34.75 35.71 35.71 48,040
Mar 20, 2024 33.18 34.72 32.30 34.72 34.72 43,530
Mar 19, 2024 32.51 34.00 32.51 33.07 33.07 31,582
Mar 18, 2024 34.97 34.97 32.70 33.07 33.07 18,044
Mar 15, 2024 32.01 34.20 32.01 33.90 33.90 37,271
Mar 14, 2024 31.30 33.60 30.50 32.83 32.83 42,929
Mar 13, 2024 32.61 34.10 31.93 32.00 32.00 102,577
Mar 12, 2024 34.95 35.81 33.58 33.59 33.59 62,549
Mar 11, 2024 37.49 38.49 34.83 35.34 35.34 52,859
Mar 7, 2024 36.01 36.66 35.62 36.66 36.66 6,252
Mar 6, 2024 36.90 36.90 34.77 34.92 34.92 14,816
Mar 5, 2024 36.13 38.00 35.99 36.58 36.58 38,231
Mar 4, 2024 36.65 37.84 35.70 36.87 36.87 25,065
Mar 1, 2024 37.79 38.61 36.71 36.97 36.97 35,540
Feb 29, 2024 35.66 37.39 34.95 37.16 37.16 28,908
Feb 28, 2024 38.99 38.99 36.39 36.39 36.39 42,152
Feb 27, 2024 38.53 39.55 38.00 38.30 38.30 64,299
Feb 26, 2024 37.72 39.61 37.72 39.53 39.53 274,840
Feb 23, 2024 39.90 39.90 37.51 37.73 37.73 47,762
Feb 22, 2024 40.66 40.66 37.30 38.45 38.45 130,117
Feb 21, 2024 39.19 39.32 38.20 39.26 39.26 155,514
Feb 20, 2024 37.45 37.45 36.39 37.45 37.45 101,419
Feb 19, 2024 34.66 35.67 33.67 35.67 35.67 46,476
Feb 16, 2024 33.53 34.40 33.00 33.98 33.98 42,798
Feb 15, 2024 32.80 33.04 32.21 32.87 32.87 27,589
Feb 14, 2024 32.94 33.35 30.68 32.17 32.17 49,851
Feb 13, 2024 33.40 34.65 32.17 32.29 32.29 90,289
Feb 12, 2024 34.43 36.89 33.39 33.86 33.86 136,838
Feb 9, 2024 37.00 38.00 35.14 35.14 35.14 111,979
Feb 8, 2024 38.98 38.98 36.35 36.98 36.98 144,471
Feb 7, 2024 37.35 37.35 36.60 37.35 37.35 139,815
Feb 6, 2024 34.79 35.58 34.25 35.58 35.58 117,495
Feb 5, 2024 33.96 33.96 31.70 33.89 33.89 246,808
Feb 2, 2024 31.63 32.35 31.16 32.35 32.35 38,096
Feb 1, 2024 31.08 31.69 30.50 30.81 30.81 172,191
Jan 31, 2024 29.85 30.20 28.96 30.20 30.20 49,577
Jan 30, 2024 30.20 30.30 28.62 28.77 28.77 72,967
Jan 29, 2024 28.04 28.86 28.00 28.86 28.86 103,607
Jan 25, 2024 26.04 27.80 26.04 27.49 27.49 162,504
Jan 24, 2024 26.50 27.34 26.01 26.50 26.50 59,194
Jan 23, 2024 28.00 28.00 26.50 26.53 26.53 36,387
Jan 19, 2024 27.88 27.88 27.15 27.49 27.49 26,141
Jan 17, 2024 27.47 27.70 27.21 27.30 27.30 11,367
Jan 16, 2024 28.55 28.75 27.50 27.70 27.70 75,014
Jan 15, 2024 28.15 29.00 28.15 28.55 28.55 50,916
Jan 12, 2024 28.32 29.18 27.30 28.80 28.80 171,781
Jan 11, 2024 29.30 29.30 28.40 28.47 28.47 26,950
Jan 10, 2024 29.45 29.45 28.10 28.74 28.74 39,227
Jan 9, 2024 29.50 29.50 27.60 29.29 29.29 50,739
Jan 8, 2024 29.00 29.79 28.73 28.98 28.98 30,754
Jan 5, 2024 29.79 29.80 28.56 28.72 28.72 17,147
Jan 4, 2024 29.70 30.00 28.80 29.11 29.11 26,279
Jan 3, 2024 29.11 30.40 29.11 29.28 29.28 36,745
Jan 2, 2024 28.20 29.61 28.20 29.48 29.48 103,380
Jan 1, 2024 26.86 28.20 26.86 28.20 28.20 34,684
Dec 29, 2023 26.83 27.40 26.40 26.86 26.86 10,731
Dec 28, 2023 26.60 27.30 26.25 26.30 26.30 22,493
Dec 27, 2023 27.80 27.80 26.00 26.72 26.72 38,226
Dec 26, 2023 27.70 28.25 26.26 26.85 26.85 38,051
Dec 22, 2023 27.92 27.92 26.50 27.51 27.51 22,553
Dec 21, 2023 26.95 27.50 26.31 27.37 27.37 36,350
Dec 20, 2023 29.39 29.40 27.45 27.52 27.52 14,762
Dec 19, 2023 27.80 29.40 27.80 28.89 28.89 25,537
Dec 18, 2023 28.30 28.74 28.00 28.09 28.09 35,663
Dec 15, 2023 28.90 29.00 28.15 28.22 28.22 17,598
Dec 14, 2023 28.50 28.99 28.10 28.80 28.80 34,353
Dec 13, 2023 28.50 29.19 28.00 28.49 28.49 82,559
Dec 12, 2023 28.40 29.90 28.40 28.51 28.51 22,185
Dec 11, 2023 28.59 29.25 28.31 28.55 28.55 19,996
Dec 8, 2023 29.39 29.40 28.35 28.59 28.59 46,017
Dec 7, 2023 29.19 29.90 28.25 29.45 29.45 54,509
Dec 6, 2023 29.23 29.80 27.52 28.99 28.99 30,823
Dec 5, 2023 29.89 30.34 28.30 28.66 28.66 65,455
Dec 4, 2023 30.18 31.06 29.00 29.50 29.50 84,417
Dec 1, 2023 30.85 30.85 29.20 29.59 29.59 85,762
Nov 30, 2023 29.84 31.90 29.20 30.17 30.17 156,108
Nov 29, 2023 30.90 31.20 29.16 29.58 29.58 81,133
Nov 28, 2023 32.39 32.79 30.86 31.00 31.00 218,379
Nov 24, 2023 29.26 32.30 28.55 32.07 32.07 526,888
Nov 23, 2023 26.89 30.45 26.70 29.24 29.24 652,198
Nov 22, 2023 23.99 26.94 23.99 26.17 26.17 74,046
Nov 21, 2023 24.23 24.49 23.80 24.00 24.00 8,162
Nov 20, 2023 24.86 25.00 23.96 24.18 24.18 37,964
Nov 17, 2023 23.64 24.56 23.26 24.37 24.37 45,489
Nov 16, 2023 23.61 23.94 22.49 23.21 23.21 58,320
Nov 15, 2023 23.79 23.99 23.56 23.61 23.61 5,403
Nov 13, 2023 24.14 24.14 23.50 23.50 23.50 1,652
Nov 10, 2023 24.29 24.35 23.40 23.60 23.60 17,985
Nov 9, 2023 22.71 24.55 22.71 23.34 23.34 20,611
Nov 8, 2023 22.68 23.60 22.68 23.19 23.19 3,892
Nov 7, 2023 22.51 23.74 22.51 23.14 23.14 1,115
Nov 6, 2023 23.03 23.79 23.03 23.53 23.53 6,350
Nov 3, 2023 22.95 23.24 22.76 22.90 22.90 6,162
Nov 2, 2023 22.21 24.06 22.21 22.73 22.73 14,395
Nov 1, 2023 22.30 22.61 22.30 22.50 22.50 5,153
Oct 31, 2023 23.50 23.50 22.00 22.54 22.54 9,063
Oct 30, 2023 21.71 22.74 21.71 22.74 22.74 756
Oct 27, 2023 22.49 22.50 21.70 22.04 22.04 3,825
Oct 26, 2023 21.50 21.91 20.45 21.61 21.61 28,095
Oct 25, 2023 22.91 22.91 21.45 21.89 21.89 24,227
Oct 23, 2023 24.18 24.18 22.01 22.41 22.41 5,873
Oct 20, 2023 23.71 24.19 23.50 23.71 23.71 17,825
Oct 19, 2023 23.55 23.74 23.45 23.65 23.65 7,944
Oct 18, 2023 24.00 24.00 23.50 23.63 23.63 13,695
Oct 17, 2023 24.50 24.50 23.60 23.88 23.88 14,144
Oct 16, 2023 23.70 24.40 23.70 24.02 24.02 14,167
Oct 13, 2023 24.00 24.39 24.00 24.07 24.07 2,166
Oct 12, 2023 24.40 24.75 23.95 24.24 24.24 10,602
Oct 11, 2023 24.41 24.56 23.70 24.11 24.11 10,838
Oct 10, 2023 23.20 23.99 23.20 23.86 23.86 11,458
Oct 9, 2023 24.76 24.76 22.96 23.16 23.16 67,742
Oct 6, 2023 25.99 25.99 24.75 25.17 25.17 18,510
Oct 5, 2023 24.34 25.90 23.95 25.58 25.58 67,817
Oct 4, 2023 24.86 25.30 23.20 23.95 23.95 63,584
Oct 3, 2023 25.40 25.53 24.82 25.07 25.07 34,700
Sep 29, 2023 25.98 25.98 24.72 24.90 24.90 141,668
Sep 28, 2023 23.14 24.50 22.65 23.89 23.89 38,947
Sep 27, 2023 23.62 23.66 22.70 22.87 22.87 4,077
Sep 26, 2023 23.84 24.24 23.56 23.72 23.72 43,093
Sep 25, 2023 23.41 24.44 23.41 23.66 23.66 11,056
Sep 22, 2023 23.00 24.14 23.00 23.89 23.89 12,412
Sep 21, 2023 24.99 24.99 23.56 23.65 23.65 20,490
Sep 20, 2023 23.01 24.30 23.01 24.06 24.06 12,402
Sep 18, 2023 23.44 23.83 23.26 23.82 23.82 5,275
Sep 15, 2023 23.51 23.70 23.17 23.26 23.26 6,738
Sep 14, 2023 22.70 23.70 22.70 23.31 23.31 4,770
Sep 13, 2023 22.44 23.00 22.05 22.71 22.71 19,284
Sep 12, 2023 24.76 24.89 21.80 22.34 22.34 38,165
Sep 11, 2023 23.80 25.09 23.80 24.56 24.56 3,673
Sep 8, 2023 25.30 25.56 24.50 24.86 24.86 36,357
Sep 7, 2023 23.02 24.99 23.02 24.86 24.86 46,228
Sep 6, 2023 25.09 25.14 23.10 23.49 23.49 72,693
Sep 5, 2023 26.79 26.79 24.47 24.92 24.92 41,460
Sep 4, 2023 23.74 25.68 23.57 25.43 25.43 319,389
Sep 1, 2023 20.80 23.85 20.80 23.15 23.15 303,419
Aug 31, 2023 21.01 21.74 21.01 21.11 21.11 38,432
Aug 30, 2023 20.76 21.70 20.76 21.44 21.44 30,802
Aug 29, 2023 20.76 21.50 20.56 21.29 21.29 122,682
Aug 28, 2023 21.00 21.00 20.18 20.35 20.35 5,750
Aug 25, 2023 20.80 20.82 20.27 20.51 20.51 25,731
Aug 24, 2023 20.77 21.30 20.73 21.10 21.10 81,253
Aug 23, 2023 20.05 21.40 20.05 20.68 20.68 22,120
Aug 22, 2023 19.84 20.74 19.84 20.46 20.46 33,463
Aug 21, 2023 18.80 20.08 18.80 19.84 19.84 41,783
Aug 18, 2023 19.30 20.00 19.06 19.42 19.42 1,908,934
Aug 17, 2023 19.38 19.70 19.13 19.20 19.20 14,251
Aug 16, 2023 19.04 19.89 18.92 19.38 19.38 15,796
Aug 14, 2023 19.00 19.04 18.74 18.92 18.92 6,367
Aug 11, 2023 18.95 19.29 18.25 18.96 18.96 9,657
Aug 10, 2023 19.04 19.29 18.91 18.93 18.93 2,810
Aug 9, 2023 18.66 19.14 18.66 18.94 18.94 14,197
Aug 8, 2023 18.31 18.94 18.31 18.84 18.84 10,521
Aug 7, 2023 17.26 18.98 17.26 18.56 18.56 20,866
Aug 4, 2023 19.25 19.59 18.60 18.90 18.90 24,041
Aug 3, 2023 18.71 19.28 18.71 18.92 18.92 1,487
Jul 28, 2023 18.85 19.10 18.85 19.09 19.09 9,785
Jul 26, 2023 18.98 19.60 18.70 19.09 19.09 23,875
Jul 24, 2023 18.90 19.60 18.79 18.88 18.88 37,587
Jul 21, 2023 18.99 19.62 18.84 19.29 19.29 15,493
Jul 20, 2023 19.10 19.19 18.81 18.95 18.95 13,598
Jul 19, 2023 18.82 19.80 18.75 19.07 19.07 65,941
Jul 17, 2023 19.79 19.79 19.30 19.30 19.30 6,013
Jul 14, 2023 19.75 19.75 19.21 19.37 19.37 4,843
Jul 10, 2023 20.01 20.44 19.97 20.12 20.12 4,658
Jul 7, 2023 20.02 20.95 20.02 20.48 20.48 18,492
Jun 30, 2023 19.54 20.37 19.54 19.86 19.86 18,228
Jun 28, 2023 20.22 20.40 19.90 19.94 19.94 16,006
Jun 27, 2023 20.75 20.75 20.00 20.22 20.22 19,680
Jun 26, 2023 20.34 20.44 20.07 20.25 20.25 6,704
Jun 23, 2023 20.48 20.67 20.26 20.34 20.34 10,136
Jun 22, 2023 20.87 21.74 20.15 20.88 20.88 42,146
Jun 21, 2023 19.73 22.00 19.65 21.34 21.34 96,063
Jun 20, 2023 19.38 20.50 19.18 19.42 19.42 14,243
Jun 19, 2023 19.85 19.85 19.22 19.33 19.33 20,407
Jun 16, 2023 19.78 19.95 19.00 19.27 19.27 27,473
Jun 15, 2023 20.45 20.45 18.95 19.53 19.53 10,878
Jun 14, 2023 20.20 20.20 19.20 19.52 19.52 40,005
Jun 13, 2023 19.66 20.10 19.44 19.60 19.60 79,199
Jun 12, 2023 20.00 20.00 19.35 19.57 19.57 27,015
Jun 9, 2023 20.69 20.69 19.55 19.84 19.84 22,797
Jun 8, 2023 21.00 21.00 19.88 19.96 19.96 34,836
Jun 7, 2023 21.00 21.10 20.17 20.21 20.21 125,990
Jun 6, 2023 21.06 21.20 20.38 20.40 20.40 58,800
Jun 5, 2023 20.50 21.24 20.38 20.62 20.62 43,742
Jun 2, 2023 20.48 21.80 20.48 20.82 20.82 9,065
Jun 1, 2023 20.53 21.28 20.53 20.84 20.84 18,172
May 31, 2023 21.30 21.61 20.80 20.99 20.99 34,182
May 30, 2023 20.73 21.85 20.73 20.93 20.93 17,813
May 26, 2023 21.48 21.48 20.65 20.96 20.96 3,497
May 25, 2023 21.49 21.63 20.90 21.07 21.07 37,774
May 24, 2023 20.87 20.87 20.35 20.71 20.71 6,710
May 23, 2023 22.24 22.24 20.50 20.87 20.87 28,221
May 22, 2023 21.40 21.40 21.06 21.27 21.27 1,659
May 19, 2023 21.38 21.50 21.01 21.32 21.32 15,060
May 17, 2023 21.06 21.49 20.70 21.22 21.22 4,517
May 16, 2023 21.24 21.65 21.05 21.18 21.18 6,608
May 15, 2023 20.96 22.05 20.70 21.13 21.13 16,455
May 12, 2023 21.64 21.75 21.10 21.38 21.38 17,336
May 11, 2023 21.39 21.63 20.90 21.09 21.09 12,052
May 10, 2023 21.77 21.77 21.10 21.39 21.39 8,857
May 9, 2023 23.85 23.85 21.60 21.67 21.67 30,322
May 8, 2023 22.20 22.25 21.80 21.91 21.91 12,821
May 5, 2023 21.78 22.50 21.40 22.12 22.12 28,975
May 4, 2023 21.92 22.66 21.48 21.66 21.66 20,693
May 3, 2023 21.40 22.03 21.40 21.82 21.82 18,097
May 2, 2023 21.42 22.38 21.42 21.76 21.76 14,268
Apr 28, 2023 21.20 22.03 21.20 21.78 21.78 14,047
Apr 27, 2023 21.57 21.95 21.40 21.69 21.69 9,458
Apr 26, 2023 21.40 22.00 21.31 21.76 21.76 43,414
Apr 25, 2023 21.88 22.20 21.40 21.84 21.84 14,502
Apr 24, 2023 22.12 22.15 21.50 21.82 21.82 18,399

Related Tickers

MORARJEE.BO Morarjee Textiles Limited
20.79
0.00%
 
MORARJEE.NS Morarjee Textiles Limited
19.65
0.00%
 
FIBERWEB.BO Fiberweb (India) Limited
36.96
+1.40%
 
SOMATEX.BO Soma Textiles & Industries Limited
38.02
+5.00%
 
SUMEETINDS.BO Sumeet Industries Limited
2.1500
+4.37%
 
SOMATEX.NS Soma Textiles & Industries Limited
38.30
+4.93%
 
SUMEETINDS.NS Sumeet Industries Limited
2.1000
+5.00%
 
DONEAR.NS Donear Industries Limited
107.60
+0.61%
 
ALOKINDS.BO ALOK INDUSTRIES LTD.
27.72
+1.09%
 
AXITA.NS Axita Cotton Limited
23.95
-0.21%