Price Data Selection & Download
Nandan Denim Share Price All Time Records & Statistics (Dec 2005 - May 2026)
5029 daily OHLCV records on NSE from Dec. 2005 to May 2026. Compare with Nandan Denim valuation methods to assess whether the stock is under or overvalued.
Share Price All Time High
₹7.35
September 26, 2024
NSE Exchange
Share Price All Time Low
₹0.26
March 06, 2009
NSE Exchange
Highest Volume Trading Day
302,390,410
September 09, 2024 • ₹6.41
NSE Exchange
Share Price History Data (Dec 2005 - May 2026)
NDL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹2.62 | ₹2.65 | ₹2.60 | ₹2.64 | 939,459 |
| 2026-05-26 | ₹2.68 | ₹2.68 | ₹2.57 | ₹2.62 | 1,122,300 |
| 2026-05-25 | ₹2.65 | ₹2.90 | ₹2.62 | ₹2.66 | 1,938,439 |
| 2026-05-22 | ₹2.64 | ₹2.67 | ₹2.61 | ₹2.62 | 887,522 |
| 2026-05-21 | ₹2.62 | ₹2.68 | ₹2.61 | ₹2.62 | 854,556 |
| 2026-05-20 | ₹2.65 | ₹2.66 | ₹2.61 | ₹2.64 | 499,021 |
| 2026-05-19 | ₹2.64 | ₹2.67 | ₹2.61 | ₹2.65 | 449,538 |
| 2026-05-18 | ₹2.67 | ₹2.69 | ₹2.59 | ₹2.64 | 1,894,169 |
| 2026-05-15 | ₹2.74 | ₹2.74 | ₹2.67 | ₹2.68 | 653,931 |
| 2026-05-14 | ₹2.78 | ₹2.78 | ₹2.69 | ₹2.71 | 591,040 |
| 2026-05-13 | ₹2.64 | ₹2.72 | ₹2.64 | ₹2.68 | 897,515 |
| 2026-05-12 | ₹2.75 | ₹2.75 | ₹2.66 | ₹2.67 | 929,421 |
| 2026-05-11 | ₹2.88 | ₹2.88 | ₹2.77 | ₹2.79 | 1,424,671 |
| 2026-05-08 | ₹2.98 | ₹2.98 | ₹2.88 | ₹2.90 | 1,606,359 |
| 2026-05-07 | ₹2.77 | ₹2.90 | ₹2.74 | ₹2.88 | 1,492,865 |
| 2026-05-06 | ₹2.73 | ₹2.77 | ₹2.69 | ₹2.74 | 787,782 |
| 2026-05-05 | ₹2.74 | ₹2.74 | ₹2.70 | ₹2.70 | 1,032,871 |
| 2026-05-04 | ₹2.80 | ₹2.85 | ₹2.73 | ₹2.74 | 1,171,190 |
| 2026-04-30 | ₹2.85 | ₹2.85 | ₹2.75 | ₹2.79 | 1,171,662 |
| 2026-04-29 | ₹2.88 | ₹2.91 | ₹2.85 | ₹2.86 | 892,904 |
| 2026-04-28 | ₹2.90 | ₹2.91 | ₹2.85 | ₹2.87 | 684,743 |
| 2026-04-27 | ₹2.90 | ₹2.92 | ₹2.86 | ₹2.87 | 981,014 |
| 2026-04-24 | ₹2.94 | ₹2.98 | ₹2.72 | ₹2.84 | 1,351,070 |
| 2026-04-23 | ₹3.08 | ₹3.08 | ₹2.91 | ₹2.94 | 2,112,428 |
| 2026-04-22 | ₹2.99 | ₹3.04 | ₹2.91 | ₹3.02 | 2,308,161 |
| 2026-04-21 | ₹3.01 | ₹3.10 | ₹2.80 | ₹3.01 | 4,403,368 |
| 2026-04-20 | ₹2.73 | ₹3.05 | ₹2.70 | ₹2.95 | 5,521,782 |
| 2026-04-17 | ₹2.66 | ₹2.71 | ₹2.65 | ₹2.69 | 1,180,047 |
| 2026-04-16 | ₹2.64 | ₹2.67 | ₹2.61 | ₹2.63 | 815,102 |
| 2026-04-15 | ₹2.59 | ₹2.67 | ₹2.53 | ₹2.59 | 2,350,260 |
| 2026-04-13 | ₹2.56 | ₹2.59 | ₹2.47 | ₹2.52 | 1,208,141 |
| 2026-04-10 | ₹2.59 | ₹2.65 | ₹2.58 | ₹2.59 | 1,167,365 |
| 2026-04-09 | ₹2.62 | ₹2.67 | ₹2.54 | ₹2.55 | 1,389,525 |
| 2026-04-08 | ₹2.68 | ₹2.75 | ₹2.58 | ₹2.61 | 3,163,439 |
| 2026-04-07 | ₹2.67 | ₹2.67 | ₹2.58 | ₹2.62 | 1,583,134 |
| 2026-04-06 | ₹2.48 | ₹2.69 | ₹2.46 | ₹2.59 | 3,597,974 |
| 2026-04-02 | ₹2.17 | ₹2.57 | ₹2.10 | ₹2.47 | 4,955,416 |
| 2026-04-01 | ₹1.94 | ₹2.20 | ₹1.92 | ₹2.20 | 3,892,975 |
| 2026-03-30 | ₹1.94 | ₹1.94 | ₹1.80 | ₹1.84 | 5,305,817 |
| 2026-03-27 | ₹2.12 | ₹2.13 | ₹1.94 | ₹1.97 | 4,307,744 |
| 2026-03-25 | ₹2.10 | ₹2.18 | ₹2.10 | ₹2.12 | 3,367,248 |
| 2026-03-24 | ₹2.20 | ₹2.20 | ₹2.10 | ₹2.10 | 1,975,520 |
| 2026-03-23 | ₹2.21 | ₹2.21 | ₹2.05 | ₹2.08 | 2,913,660 |
| 2026-03-20 | ₹2.26 | ₹2.31 | ₹2.23 | ₹2.23 | 1,126,505 |
| 2026-03-19 | ₹2.32 | ₹2.32 | ₹2.25 | ₹2.26 | 1,157,961 |
| 2026-03-18 | ₹2.32 | ₹2.37 | ₹2.23 | ₹2.33 | 2,199,630 |
| 2026-03-17 | ₹2.25 | ₹2.33 | ₹2.22 | ₹2.26 | 3,247,548 |
| 2026-03-16 | ₹2.44 | ₹2.44 | ₹2.19 | ₹2.25 | 4,897,013 |
| 2026-03-13 | ₹2.52 | ₹2.52 | ₹2.41 | ₹2.42 | 1,005,269 |
| 2026-03-12 | ₹2.56 | ₹2.56 | ₹2.45 | ₹2.49 | 1,830,783 |
| 2026-03-11 | ₹2.53 | ₹2.58 | ₹2.49 | ₹2.52 | 1,202,449 |
| 2026-03-10 | ₹2.44 | ₹2.53 | ₹2.38 | ₹2.48 | 1,199,804 |
| 2026-03-09 | ₹2.44 | ₹2.45 | ₹2.37 | ₹2.41 | 1,633,727 |
| 2026-03-06 | ₹2.47 | ₹2.55 | ₹2.41 | ₹2.45 | 1,732,982 |
| 2026-03-05 | ₹2.46 | ₹2.52 | ₹2.44 | ₹2.47 | 1,969,779 |
| 2026-03-04 | ₹2.50 | ₹2.54 | ₹2.42 | ₹2.46 | 2,122,725 |
| 2026-03-02 | ₹2.58 | ₹2.61 | ₹2.51 | ₹2.55 | 3,032,703 |
| 2026-02-27 | ₹2.67 | ₹2.70 | ₹2.65 | ₹2.67 | 1,101,364 |
| 2026-02-26 | ₹2.76 | ₹2.79 | ₹2.66 | ₹2.67 | 2,017,675 |
| 2026-02-25 | ₹2.77 | ₹2.80 | ₹2.74 | ₹2.75 | 1,110,721 |
| 2026-02-24 | ₹2.80 | ₹2.80 | ₹2.76 | ₹2.77 | 1,064,991 |
| 2026-02-23 | ₹2.78 | ₹2.84 | ₹2.76 | ₹2.79 | 1,280,087 |
| 2026-02-20 | ₹2.82 | ₹2.82 | ₹2.76 | ₹2.78 | 1,012,242 |
| 2026-02-19 | ₹2.85 | ₹2.85 | ₹2.80 | ₹2.82 | 1,139,690 |
| 2026-02-18 | ₹2.90 | ₹2.90 | ₹2.78 | ₹2.83 | 2,517,579 |
| 2026-02-17 | ₹2.91 | ₹2.92 | ₹2.86 | ₹2.89 | 1,078,936 |
| 2026-02-16 | ₹2.98 | ₹2.98 | ₹2.85 | ₹2.88 | 1,461,776 |
| 2026-02-13 | ₹3.01 | ₹3.01 | ₹2.88 | ₹2.96 | 3,179,217 |
| 2026-02-12 | ₹3.11 | ₹3.13 | ₹3.06 | ₹3.07 | 1,061,721 |
| 2026-02-11 | ₹3.15 | ₹3.17 | ₹3.08 | ₹3.11 | 1,333,290 |
| 2026-02-10 | ₹3.14 | ₹3.19 | ₹3.11 | ₹3.15 | 1,836,471 |
| 2026-02-09 | ₹3.12 | ₹3.20 | ₹3.09 | ₹3.15 | 1,594,146 |
| 2026-02-06 | ₹3.11 | ₹3.15 | ₹3.05 | ₹3.07 | 1,619,330 |
| 2026-02-05 | ₹3.20 | ₹3.23 | ₹3.07 | ₹3.10 | 4,372,453 |
| 2026-02-04 | ₹3.04 | ₹3.17 | ₹3.00 | ₹3.15 | 3,597,109 |
| 2026-02-03 | ₹2.93 | ₹3.17 | ₹2.86 | ₹3.03 | 7,839,784 |
| 2026-02-02 | ₹2.82 | ₹2.84 | ₹2.70 | ₹2.72 | 2,215,156 |
| 2026-02-01 | ₹2.85 | ₹2.87 | ₹2.79 | ₹2.80 | 1,329,200 |
| 2026-01-30 | ₹2.79 | ₹2.85 | ₹2.77 | ₹2.80 | 1,465,304 |
| 2026-01-29 | ₹2.85 | ₹2.88 | ₹2.79 | ₹2.80 | 1,351,932 |
| 2026-01-28 | ₹2.81 | ₹2.86 | ₹2.79 | ₹2.84 | 1,616,399 |
| 2026-01-27 | ₹2.82 | ₹2.84 | ₹2.77 | ₹2.79 | 1,680,151 |
| 2026-01-23 | ₹2.88 | ₹2.89 | ₹2.80 | ₹2.82 | 1,789,173 |
| 2026-01-22 | ₹2.83 | ₹2.88 | ₹2.82 | ₹2.86 | 1,717,133 |
| 2026-01-21 | ₹2.91 | ₹2.93 | ₹2.80 | ₹2.83 | 3,166,808 |
| 2026-01-20 | ₹2.94 | ₹2.96 | ₹2.85 | ₹2.87 | 1,795,666 |
| 2026-01-19 | ₹2.94 | ₹2.96 | ₹2.90 | ₹2.94 | 1,106,038 |
| 2026-01-16 | ₹2.98 | ₹3.00 | ₹2.92 | ₹2.96 | 1,697,742 |
| 2026-01-14 | ₹2.98 | ₹2.98 | ₹2.88 | ₹2.97 | 1,740,198 |
| 2026-01-13 | ₹2.85 | ₹2.94 | ₹2.82 | ₹2.91 | 2,131,644 |
| 2026-01-12 | ₹2.93 | ₹2.97 | ₹2.85 | ₹2.86 | 2,265,331 |
| 2026-01-09 | ₹2.96 | ₹2.96 | ₹2.91 | ₹2.93 | 830,193 |
| 2026-01-08 | ₹2.95 | ₹3.04 | ₹2.94 | ₹2.97 | 2,165,101 |
| 2026-01-07 | ₹2.90 | ₹2.96 | ₹2.90 | ₹2.94 | 1,349,730 |
| 2026-01-06 | ₹2.97 | ₹2.97 | ₹2.91 | ₹2.92 | 826,762 |
| 2026-01-05 | ₹3.00 | ₹3.00 | ₹2.90 | ₹2.92 | 1,738,417 |
| 2026-01-02 | ₹2.94 | ₹2.99 | ₹2.94 | ₹2.96 | 972,990 |
| 2026-01-01 | ₹2.99 | ₹3.00 | ₹2.91 | ₹2.93 | 1,139,163 |
Nandan Denim Share Price Performance Analysis (Dec 2005 - May 2026)
NDL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-9.90%
₹2.93 → ₹2.64
Year to Date
Price Volatility
9.91%
Low Volatility
Year to Date
Average Daily Volume
1,902,458
Year to Date Average
NSE Exchange
Nandan Denim Share Price History – Frequently Asked Questions
Common questions about NDL historical data and records. Explore NDL intrinsic value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Nandan Denim (NDL)?
The all-time high share price of Nandan Denim was ₹7.35 recorded on September 26, 2024 on the NSE exchange.
What is the all-time low share price of Nandan Denim (NDL)?
The all-time low share price of Nandan Denim was ₹0.26 recorded on March 06, 2009 on the NSE exchange.
How can I download NDL historical share price data?
You can download Nandan Denim historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NDL shares?
The highest trading volume day for Nandan Denim was 302,390,410 shares traded on September 09, 2024 on the NSE exchange, with share price at ₹6.41.