NRVANDANA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 62.00 | 62.00 | 62.50 | 60.60 | 54000 | -2.21% |
| 18 Dec 2025 | 63.40 | 59.30 | 63.40 | 59.10 | 36000 | 3.17% |
| 17 Dec 2025 | 61.45 | 62.95 | 62.95 | 59.60 | 27000 | -0.81% |
| 16 Dec 2025 | 61.95 | 64.95 | 64.95 | 61.95 | 15000 | -1.27% |
| 15 Dec 2025 | 62.75 | 61.00 | 63.10 | 61.00 | 51000 | 1.62% |
| 12 Dec 2025 | 61.75 | 63.15 | 63.15 | 59.10 | 129000 | 2.40% |
| 11 Dec 2025 | 60.30 | 63.00 | 64.00 | 58.90 | 198000 | -2.74% |
| 10 Dec 2025 | 62.00 | 62.10 | 65.50 | 62.00 | 27000 | -4.39% |
| 09 Dec 2025 | 64.85 | 62.10 | 64.85 | 61.90 | 45000 | 0.00% |
| 08 Dec 2025 | 64.85 | 66.95 | 68.15 | 64.80 | 57000 | -4.91% |
| 05 Dec 2025 | 68.20 | 66.00 | 68.20 | 66.00 | 21000 | 3.33% |
| 04 Dec 2025 | 66.00 | 66.00 | 66.00 | 65.80 | 18000 | -4.07% |
| 03 Dec 2025 | 68.80 | 65.50 | 68.80 | 65.20 | 18000 | 4.24% |
| 02 Dec 2025 | 66.00 | 65.50 | 66.00 | 65.50 | 9000 | -0.75% |
| 01 Dec 2025 | 66.50 | 68.00 | 69.00 | 66.50 | 27000 | -2.13% |
| 28 Nov 2025 | 67.95 | 65.75 | 68.00 | 65.60 | 30000 | -1.31% |
| 27 Nov 2025 | 68.85 | 66.55 | 68.90 | 65.10 | 81000 | 0.51% |
| 26 Nov 2025 | 68.50 | 69.25 | 70.95 | 68.50 | 21000 | -0.72% |
| 25 Nov 2025 | 69.00 | 69.00 | 69.00 | 68.75 | 15000 | 0.58% |
| 24 Nov 2025 | 68.60 | 70.95 | 70.95 | 68.00 | 48000 | -2.00% |
| 21 Nov 2025 | 70.00 | 71.20 | 71.20 | 68.50 | 24000 | -0.85% |
| 20 Nov 2025 | 70.60 | 71.55 | 71.55 | 68.30 | 42000 | -1.19% |
| 19 Nov 2025 | 71.45 | 71.45 | 71.45 | 71.45 | 3000 | 0.00% |
| 18 Nov 2025 | 71.45 | 72.50 | 72.50 | 69.10 | 78000 | -1.31% |
| 17 Nov 2025 | 72.40 | 71.00 | 72.45 | 70.50 | 54000 | 2.84% |
| 14 Nov 2025 | 70.40 | 71.25 | 72.90 | 70.00 | 132000 | -1.26% |
| 13 Nov 2025 | 71.30 | 68.80 | 72.00 | 68.80 | 213000 | 5.47% |
| 12 Nov 2025 | 67.60 | 64.40 | 68.25 | 64.40 | 153000 | 5.71% |
| 11 Nov 2025 | 63.95 | 63.70 | 64.40 | 63.10 | 45000 | 4.32% |
| 10 Nov 2025 | 61.30 | 62.00 | 63.80 | 60.65 | 177000 | 1.16% |
| 07 Nov 2025 | 60.60 | 63.00 | 63.00 | 59.95 | 90000 | -3.27% |
| 06 Nov 2025 | 62.65 | 60.80 | 63.50 | 60.80 | 108000 | 3.55% |
| 04 Nov 2025 | 60.50 | 61.00 | 61.35 | 59.95 | 42000 | -0.58% |
| 03 Nov 2025 | 60.85 | 62.50 | 62.50 | 59.50 | 84000 | 3.40% |
| 31 Oct 2025 | 58.85 | 58.30 | 59.00 | 58.05 | 57000 | 1.64% |
| 30 Oct 2025 | 57.90 | 57.80 | 59.00 | 57.80 | 45000 | -1.53% |
| 29 Oct 2025 | 58.80 | 58.40 | 59.95 | 58.40 | 45000 | 0.00% |
| 28 Oct 2025 | 58.80 | 58.50 | 58.80 | 56.75 | 21000 | 0.51% |
| 27 Oct 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 3000 | 3.27% |
| 24 Oct 2025 | 56.65 | 57.20 | 57.20 | 56.30 | 36000 | -0.18% |
| 23 Oct 2025 | 56.75 | 59.15 | 59.15 | 56.50 | 39000 | -4.06% |
| 21 Oct 2025 | 59.15 | 58.45 | 59.15 | 58.45 | 36000 | 4.78% |
| 20 Oct 2025 | 56.45 | 56.85 | 57.35 | 56.35 | 33000 | -0.53% |
| 17 Oct 2025 | 56.75 | 58.20 | 59.40 | 56.50 | 57000 | -3.57% |
| 16 Oct 2025 | 58.85 | 57.60 | 59.70 | 56.65 | 171000 | -0.25% |
| 15 Oct 2025 | 59.00 | 59.15 | 60.40 | 56.55 | 228000 | -0.25% |
| 14 Oct 2025 | 59.15 | 53.10 | 59.95 | 52.00 | 657000 | 11.39% |
| 13 Oct 2025 | 53.10 | 54.95 | 55.00 | 50.95 | 438000 | -3.37% |
| 10 Oct 2025 | 54.95 | 53.95 | 55.00 | 53.50 | 189000 | 3.68% |
| 09 Oct 2025 | 53.00 | 53.50 | 53.50 | 52.20 | 48000 | 0.00% |
| 08 Oct 2025 | 53.00 | 51.05 | 53.95 | 50.50 | 150000 | 4.54% |
| 07 Oct 2025 | 50.70 | 53.00 | 53.00 | 50.00 | 168000 | 1.10% |
| 06 Oct 2025 | 50.15 | 54.50 | 54.90 | 49.90 | 183000 | -6.35% |
| 03 Oct 2025 | 53.55 | 58.00 | 58.00 | 53.20 | 207000 | -9.85% |
| 01 Oct 2025 | 59.40 | 55.10 | 59.75 | 55.10 | 108000 | 4.49% |
| 30 Sep 2025 | 56.85 | 56.95 | 61.00 | 55.00 | 90000 | 3.36% |
| 29 Sep 2025 | 55.00 | 55.80 | 56.00 | 55.00 | 33000 | -1.52% |
| 26 Sep 2025 | 55.85 | 52.90 | 57.40 | 52.05 | 291000 | 5.58% |
| 25 Sep 2025 | 52.90 | 51.75 | 53.85 | 51.65 | 228000 | 3.02% |
| 24 Sep 2025 | 51.35 | 53.05 | 54.50 | 51.00 | 321000 | -3.11% |
| 23 Sep 2025 | 53.00 | 54.60 | 55.00 | 52.00 | 240000 | -1.03% |
| 22 Sep 2025 | 53.55 | 55.40 | 58.90 | 52.20 | 804000 | 0.66% |
| 19 Sep 2025 | 53.20 | 52.40 | 54.00 | 52.40 | 237000 | 1.92% |
| 18 Sep 2025 | 52.20 | 55.25 | 57.70 | 51.00 | 627000 | -3.42% |
| 17 Sep 2025 | 54.05 | 45.05 | 54.05 | 45.00 | 648000 | 19.98% |
| 16 Sep 2025 | 45.05 | 46.90 | 46.90 | 43.70 | 201000 | -2.07% |
| 15 Sep 2025 | 46.00 | 45.80 | 46.40 | 45.80 | 21000 | 1.88% |
| 12 Sep 2025 | 45.15 | 45.40 | 45.90 | 44.80 | 150000 | -1.74% |
| 11 Sep 2025 | 45.95 | 44.30 | 46.00 | 44.00 | 291000 | 2.91% |
| 10 Sep 2025 | 44.65 | 46.00 | 46.65 | 43.05 | 81000 | -2.93% |
| 09 Sep 2025 | 46.00 | 46.00 | 46.00 | 45.50 | 66000 | -0.65% |
| 08 Sep 2025 | 46.30 | 46.70 | 46.70 | 46.00 | 21000 | 0.65% |
| 05 Sep 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 3000 | 0.00% |
| 04 Sep 2025 | 46.00 | 45.60 | 47.90 | 45.00 | 213000 | 0.00% |
| 03 Sep 2025 | 46.00 | 45.00 | 46.00 | 45.00 | 108000 | 2.11% |
| 02 Sep 2025 | 45.05 | 42.80 | 45.25 | 42.20 | 279000 | 7.26% |
| 01 Sep 2025 | 42.00 | 45.00 | 46.75 | 41.00 | 252000 | -9.48% |
| 29 Aug 2025 | 46.40 | 46.10 | 46.90 | 45.90 | 24000 | 0.65% |
| 28 Aug 2025 | 46.10 | 47.00 | 47.00 | 45.80 | 63000 | -0.22% |
| 26 Aug 2025 | 46.20 | 45.00 | 47.25 | 45.00 | 159000 | 2.55% |
| 25 Aug 2025 | 45.05 | 46.00 | 46.00 | 45.00 | 69000 | 0.11% |
| 22 Aug 2025 | 45.00 | 44.90 | 45.10 | 43.55 | 144000 | 0.00% |
| 21 Aug 2025 | 45.00 | 45.00 | 45.00 | 44.45 | 54000 | 0.33% |
| 20 Aug 2025 | 44.85 | 44.55 | 45.00 | 44.00 | 135000 | 0.67% |
| 19 Aug 2025 | 44.55 | 44.95 | 44.95 | 44.40 | 30000 | -1.00% |
| 18 Aug 2025 | 45.00 | 45.00 | 45.00 | 44.50 | 147000 | 0.22% |
| 14 Aug 2025 | 44.90 | 43.75 | 45.05 | 43.75 | 108000 | 0.00% |
| 13 Aug 2025 | 44.90 | 48.50 | 48.50 | 44.60 | 48000 | 0.45% |
| 12 Aug 2025 | 44.70 | 44.95 | 45.20 | 44.00 | 51000 | -1.00% |
| 11 Aug 2025 | 45.15 | 45.00 | 45.90 | 44.85 | 102000 | 0.78% |
| 08 Aug 2025 | 44.80 | 44.80 | 45.25 | 44.30 | 63000 | 0.56% |
| 07 Aug 2025 | 44.55 | 44.00 | 45.00 | 43.00 | 246000 | 1.25% |
| 06 Aug 2025 | 44.00 | 44.70 | 44.70 | 43.05 | 102000 | -1.57% |
| 05 Aug 2025 | 44.70 | 44.15 | 45.00 | 43.00 | 174000 | 1.13% |
| 04 Aug 2025 | 44.20 | 45.00 | 45.05 | 42.55 | 135000 | 1.26% |
| 01 Aug 2025 | 43.65 | 41.35 | 45.00 | 41.00 | 237000 | 5.43% |
| 31 Jul 2025 | 41.40 | 39.90 | 41.40 | 39.90 | 33000 | 0.36% |
| 30 Jul 2025 | 41.25 | 40.00 | 41.95 | 38.80 | 219000 | 3.13% |
| 29 Jul 2025 | 40.00 | 38.55 | 40.00 | 38.55 | 90000 | 2.56% |
| 28 Jul 2025 | 39.00 | 39.05 | 39.05 | 39.00 | 6000 | -1.14% |
| 25 Jul 2025 | 39.45 | 39.00 | 39.90 | 38.75 | 72000 | 1.28% |
| 24 Jul 2025 | 38.95 | 38.75 | 38.95 | 38.75 | 12000 | -0.76% |
| 23 Jul 2025 | 39.25 | 39.90 | 39.90 | 39.00 | 63000 | -0.25% |
| 22 Jul 2025 | 39.35 | 40.10 | 40.45 | 39.15 | 93000 | -2.48% |
| 21 Jul 2025 | 40.35 | 39.45 | 42.00 | 39.45 | 117000 | 3.46% |
| 18 Jul 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 3000 | 0.00% |
| 17 Jul 2025 | 39.00 | 39.40 | 39.65 | 39.00 | 18000 | 0.00% |
| 16 Jul 2025 | 39.00 | 39.25 | 39.25 | 39.00 | 15000 | -2.13% |
| 15 Jul 2025 | 39.85 | 39.50 | 39.90 | 39.05 | 57000 | 0.38% |
| 14 Jul 2025 | 39.70 | 39.00 | 39.95 | 39.00 | 39000 | 1.79% |
| 11 Jul 2025 | 39.00 | 39.40 | 39.45 | 38.55 | 72000 | -3.35% |
| 10 Jul 2025 | 40.35 | 40.45 | 41.00 | 39.80 | 45000 | 0.37% |
| 09 Jul 2025 | 40.20 | 41.00 | 41.00 | 39.55 | 45000 | -0.12% |
| 08 Jul 2025 | 40.25 | 40.30 | 40.90 | 40.00 | 63000 | -0.12% |
| 07 Jul 2025 | 40.30 | 38.00 | 40.50 | 38.00 | 87000 | 3.33% |
| 04 Jul 2025 | 39.00 | 38.00 | 39.75 | 38.00 | 117000 | -0.26% |
| 03 Jul 2025 | 39.10 | 37.50 | 39.40 | 37.50 | 141000 | 4.83% |
| 02 Jul 2025 | 37.30 | 39.60 | 39.95 | 37.05 | 132000 | -5.09% |
| 01 Jul 2025 | 39.30 | 40.85 | 40.85 | 38.95 | 273000 | -4.73% |
| 30 Jun 2025 | 41.25 | 41.45 | 41.75 | 41.15 | 111000 | -1.43% |
| 27 Jun 2025 | 41.85 | 41.60 | 43.00 | 41.05 | 138000 | -1.99% |
| 26 Jun 2025 | 42.70 | 41.00 | 43.00 | 40.85 | 138000 | 3.39% |
| 25 Jun 2025 | 41.30 | 41.00 | 42.00 | 39.25 | 183000 | 3.64% |
| 24 Jun 2025 | 39.85 | 41.25 | 41.25 | 39.65 | 171000 | -3.39% |
| 23 Jun 2025 | 41.25 | 39.55 | 41.50 | 39.55 | 81000 | -0.84% |
| 20 Jun 2025 | 41.60 | 42.00 | 43.15 | 40.00 | 159000 | -2.92% |
| 19 Jun 2025 | 42.85 | 43.00 | 43.45 | 41.80 | 234000 | -0.23% |
| 18 Jun 2025 | 42.95 | 42.00 | 44.40 | 42.00 | 207000 | 0.23% |
| 17 Jun 2025 | 42.85 | 41.15 | 43.00 | 41.05 | 81000 | 2.02% |
| 16 Jun 2025 | 42.00 | 39.80 | 42.10 | 39.80 | 117000 | 4.74% |
| 13 Jun 2025 | 40.10 | 40.50 | 40.80 | 39.90 | 165000 | -4.52% |
| 12 Jun 2025 | 42.00 | 41.25 | 42.50 | 40.05 | 69000 | 1.08% |
| 11 Jun 2025 | 41.55 | 43.45 | 43.50 | 41.25 | 72000 | -4.26% |
| 10 Jun 2025 | 43.40 | 41.00 | 43.50 | 41.00 | 162000 | 4.70% |
| 09 Jun 2025 | 41.45 | 37.55 | 41.45 | 37.55 | 330000 | 4.94% |
| 06 Jun 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 48000 | -4.93% |
| 05 Jun 2025 | 41.55 | 43.60 | 43.60 | 41.55 | 204000 | -4.92% |
