Deepak Nitrite Limited - DEEPAKNTR.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	1,544.6	1,526.3	1,526.3	1,548.9	1,520.1	151,314
December 08, 2025	1,574	1,544.6	1,544.6	1,574	1,535	125,962
December 05, 2025	1,543	1,569	1,569	1,580.7	1,543	462,994
December 04, 2025	1,519.7	1,533.8	1,533.8	1,548	1,514	100,457
December 03, 2025	1,523	1,522.7	1,522.7	1,530	1,514	89,894
December 02, 2025	1,545.8	1,524.6	1,524.6	1,545.8	1,515	174,213
December 01, 2025	1,564.9	1,545.8	1,545.8	1,576.9	1,540.3	183,212
November 28, 2025	1,558	1,558.6	1,558.6	1,568.9	1,555	103,106
November 27, 2025	1,570.1	1,559.6	1,559.6	1,590	1,557.6	153,084
November 26, 2025	1,575	1,569.5	1,569.5	1,595	1,565	189,331
November 25, 2025	1,625.3	1,580.5	1,580.5	1,627.4	1,575	288,615
November 24, 2025	1,683	1,625.3	1,625.3	1,691.8	1,620.1	264,808
November 21, 2025	1,705	1,691.8	1,691.8	1,713.4	1,688	60,156
November 19, 2025	1,706.5	1,711.4	1,711.4	1,718	1,696.1	124,687
November 18, 2025	1,730	1,706.5	1,706.5	1,734.6	1,701	121,850
November 17, 2025	1,740.9	1,730.3	1,730.3	1,748.7	1,722.5	103,875
November 14, 2025	1,722.1	1,741	1,741	1,745.5	1,711.5	121,913
November 13, 2025	1,705	1,722.1	1,722.1	1,729.9	1,701.3	125,497
November 12, 2025	1,740	1,726	1,726	1,740	1,722.6	71,092
November 11, 2025	1,721.2	1,725.2	1,725.2	1,735	1,718	83,267
November 10, 2025	1,720.5	1,721.2	1,721.2	1,735.7	1,711	85,977
November 07, 2025	1,739.4	1,720.6	1,720.6	1,739.4	1,717	69,374
November 06, 2025	1,746	1,732.5	1,732.5	1,750	1,715	114,411
November 04, 2025	1,736.4	1,751.9	1,751.9	1,770	1,727	138,600
November 03, 2025	1,728.9	1,736.4	1,736.4	1,742	1,725.9	63,822
October 31, 2025	1,741.9	1,728.4	1,728.4	1,749.8	1,725	176,298
October 30, 2025	1,750	1,740	1,740	1,762.5	1,737.9	92,272
October 29, 2025	1,758	1,747.8	1,747.8	1,762.4	1,741.5	92,874
October 28, 2025	1,747.8	1,751.6	1,751.6	1,788.9	1,745.2	113,397
October 27, 2025	1,752	1,747.8	1,747.8	1,764.6	1,740	136,034
October 24, 2025	1,766.9	1,757.1	1,757.1	1,775	1,750.1	91,226
October 23, 2025	1,775	1,765.8	1,765.8	1,780	1,763.2	84,849
October 21, 2025	1,773	1,770.6	1,770.6	1,781.9	1,765	25,462
October 20, 2025	1,765	1,758.7	1,758.7	1,780	1,755	80,130
October 17, 2025	1,774	1,770.2	1,770.2	1,778.9	1,763	70,462
October 16, 2025	1,773.9	1,775.4	1,775.4	1,792	1,762	115,307
October 15, 2025	1,760	1,768.5	1,768.5	1,779.5	1,753.2	67,552
October 14, 2025	1,773.1	1,759.8	1,759.8	1,779.7	1,751.1	75,030
October 13, 2025	1,775.1	1,772.4	1,772.4	1,788.7	1,767	103,054
October 10, 2025	1,772	1,789.3	1,789.3	1,792	1,758	200,353
October 09, 2025	1,795	1,780.8	1,780.8	1,795	1,772.1	112,236
October 08, 2025	1,799	1,795.3	1,795.3	1,815	1,782.1	99,616
October 07, 2025	1,840	1,802	1,802	1,842.8	1,785	157,967
October 06, 2025	1,851.9	1,843.8	1,843.8	1,859.5	1,822	148,271
October 03, 2025	1,841.5	1,851.8	1,851.8	1,858	1,841.5	67,811
October 01, 2025	1,835.1	1,841.5	1,841.5	1,844.4	1,827.6	58,353
September 30, 2025	1,839.9	1,835.1	1,835.1	1,859.9	1,827.1	88,652
September 29, 2025	1,849.9	1,833.6	1,833.6	1,853.2	1,828.8	124,628
September 26, 2025	1,855	1,848.4	1,848.4	1,855.6	1,838.3	295,580
September 25, 2025	1,871	1,861.9	1,861.9	1,900	1,844	228,339
September 24, 2025	1,830	1,869.4	1,869.4	1,904.4	1,810	650,500
September 23, 2025	1,822.7	1,821.1	1,821.1	1,832	1,805.7	138,134
September 22, 2025	1,806	1,811.3	1,811.3	1,831.9	1,805.1	144,273
September 19, 2025	1,819.9	1,805.7	1,805.7	1,837.8	1,785	416,791
September 18, 2025	1,846.7	1,814.9	1,814.9	1,849	1,806.5	184,887
September 17, 2025	1,801	1,844.9	1,844.9	1,865.8	1,801	661,105
September 16, 2025	1,755.9	1,787.3	1,787.3	1,795.8	1,752.6	901,143
September 15, 2025	1,755.9	1,746.6	1,746.6	1,759.2	1,743	141,177
September 12, 2025	1,750.1	1,749.6	1,749.6	1,776.7	1,748	181,602
September 11, 2025	1,751	1,749.4	1,749.4	1,765	1,740.5	240,984

Deepak Nitrite Limited (DEEPAKNTR.NS) NSE