Deepak Nitrite Limited (DEEPAKNTR.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DEEPAKNTR.NS Historical Return
If you invested ₹1000 in Deepak Nitrite Limited (DEEPAKNTR.NS) 10 years ago, it would be worth ₹12,900.99 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹582.42, while ₹1000 invested 1 year ago would be worth ₹805.7. This corresponds to total returns of 1,190.1%, -41.76%, -19.43%, respectively, with annualized returns of 29.13%, -10.25%, -19.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DEEPAKNTR.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1,529.8 | 1,492.8 | 1,492.8 | 1,529.9 | 1,473.1 | 156,885 |
| September 30, 2026 | 1,535 | 1,529.8 | 1,529.8 | 1,555 | 1,520.6 | 141,244 |
| September 29, 2026 | 1,552.8 | 1,529 | 1,529 | 1,555 | 1,512.3 | 187,781 |
| September 28, 2026 | 1,589 | 1,550.8 | 1,550.8 | 1,589 | 1,545.1 | 100,481 |
| September 25, 2026 | 1,601.1 | 1,587.1 | 1,587.1 | 1,608.3 | 1,575 | 69,925 |
| September 24, 2026 | 1,634 | 1,600.9 | 1,600.9 | 1,634 | 1,596.1 | 90,646 |
| September 23, 2026 | 1,614 | 1,635.8 | 1,635.8 | 1,639 | 1,605.2 | 109,445 |
| September 22, 2026 | 1,605.1 | 1,613.2 | 1,613.2 | 1,623.8 | 1,593.4 | 183,589 |
| September 21, 2026 | 1,586.3 | 1,586.3 | 1,586.3 | 1,602 | 1,570.1 | 177,305 |
| September 18, 2026 | 1,606.9 | 1,586.3 | 1,586.3 | 1,623.5 | 1,577.2 | 426,580 |
| September 17, 2026 | 1,595 | 1,604.8 | 1,604.8 | 1,611.9 | 1,589.9 | 90,904 |
| September 16, 2026 | 1,562.8 | 1,590.5 | 1,590.5 | 1,598 | 1,546.2 | 442,992 |
| September 15, 2026 | 1,588.9 | 1,561.3 | 1,561.3 | 1,597.9 | 1,556.1 | 208,933 |
| September 11, 2026 | 1,634 | 1,587.8 | 1,587.8 | 1,635.1 | 1,583.2 | 323,567 |
| September 10, 2026 | 1,642 | 1,645.8 | 1,645.8 | 1,664.8 | 1,633.5 | 414,992 |
| September 09, 2026 | 1,647.8 | 1,641.9 | 1,641.9 | 1,672 | 1,630 | 249,150 |
| September 08, 2026 | 1,642 | 1,647.8 | 1,647.8 | 1,659.9 | 1,620.1 | 310,426 |
| September 07, 2026 | 1,712.4 | 1,642.1 | 1,642.1 | 1,728.3 | 1,636.5 | 424,929 |
| September 04, 2026 | 1,728 | 1,712.4 | 1,712.4 | 1,743.7 | 1,705.7 | 196,070 |
| September 03, 2026 | 1,741.6 | 1,725.3 | 1,725.3 | 1,757.8 | 1,717 | 225,803 |
| September 02, 2026 | 1,784 | 1,734.1 | 1,734.1 | 1,789.5 | 1,717.8 | 389,513 |
| September 01, 2026 | 1,751.6 | 1,782.8 | 1,782.8 | 1,820 | 1,745.2 | 1.01M |
| August 31, 2026 | 1,745 | 1,749.4 | 1,749.4 | 1,772 | 1,736.4 | 250,033 |
| August 28, 2026 | 1,752.8 | 1,762.9 | 1,762.9 | 1,787.9 | 1,752.8 | 186,904 |
| August 27, 2026 | 1,787 | 1,752.8 | 1,752.8 | 1,787 | 1,738.2 | 228,790 |
| August 26, 2026 | 1,755.6 | 1,776.7 | 1,776.7 | 1,800.9 | 1,755.6 | 433,959 |
| August 25, 2026 | 1,737 | 1,751 | 1,751 | 1,782 | 1,737 | 513,767 |
| August 24, 2026 | 1,749.9 | 1,730.3 | 1,730.3 | 1,774 | 1,707.2 | 464,728 |
| August 21, 2026 | 1,760 | 1,747.1 | 1,747.1 | 1,760 | 1,725.1 | 294,666 |
| August 20, 2026 | 1,769.9 | 1,750.4 | 1,750.4 | 1,778.9 | 1,745 | 127,301 |
| August 19, 2026 | 1,769.2 | 1,768.3 | 1,768.3 | 1,809.3 | 1,759 | 477,429 |
| August 18, 2026 | 1,780 | 1,771 | 1,771 | 1,787 | 1,753.5 | 229,368 |
| August 17, 2026 | 1,728.6 | 1,780.5 | 1,780.5 | 1,787.5 | 1,723.3 | 476,768 |
| August 14, 2026 | 1,709.9 | 1,723.2 | 1,723.2 | 1,749.9 | 1,694 | 234,652 |
| August 13, 2026 | 1,724 | 1,701.8 | 1,701.8 | 1,729.5 | 1,695 | 179,223 |
| August 12, 2026 | 1,779.8 | 1,718.4 | 1,718.4 | 1,781 | 1,711 | 337,575 |
| August 11, 2026 | 1,779.1 | 1,784.8 | 1,784.8 | 1,805 | 1,772.6 | 370,550 |
| August 10, 2026 | 1,801 | 1,779.2 | 1,779.2 | 1,821 | 1,762.1 | 924,478 |
| August 07, 2026 | 1,770.9 | 1,796.5 | 1,796.5 | 1,835 | 1,762 | 1.63M |
| August 06, 2026 | 1,737 | 1,750.4 | 1,750.4 | 1,763.7 | 1,720.5 | 429,327 |
| August 05, 2026 | 1,845 | 1,736.7 | 1,736.7 | 1,851 | 1,712.2 | 3.77M |
| August 04, 2026 | 1,720 | 1,717.7 | 1,717.7 | 1,753.5 | 1,710.4 | 281,164 |
| August 03, 2026 | 1,667 | 1,713.8 | 1,713.8 | 1,725 | 1,656.1 | 179,762 |
| July 31, 2026 | 1,652 | 1,662.2 | 1,662.2 | 1,671 | 1,645.5 | 137,803 |
| July 30, 2026 | 1,679.9 | 1,643.9 | 1,643.9 | 1,681.4 | 1,635 | 114,821 |
| July 29, 2026 | 1,654.6 | 1,674.6 | 1,674.6 | 1,686.3 | 1,652.2 | 54,921 |
| July 28, 2026 | 1,685.1 | 1,651.3 | 1,651.3 | 1,694.8 | 1,647 | 75,838 |
| July 27, 2026 | 1,664 | 1,678.9 | 1,678.9 | 1,698.8 | 1,659 | 95,379 |
| July 23, 2026 | 1,680.1 | 1,653.8 | 1,653.8 | 1,695 | 1,648 | 124,390 |
| July 22, 2026 | 1,704.1 | 1,696 | 1,696 | 1,716 | 1,681.5 | 95,795 |
| July 21, 2026 | 1,689 | 1,708.3 | 1,708.3 | 1,726.5 | 1,680.1 | 184,795 |
| July 20, 2026 | 1,702 | 1,689.7 | 1,689.7 | 1,715 | 1,683 | 79,332 |
| July 17, 2026 | 1,754.9 | 1,708 | 1,708 | 1,754.9 | 1,696.7 | 153,400 |
| July 16, 2026 | 1,705 | 1,741.8 | 1,741.8 | 1,764 | 1,696.4 | 387,052 |
| July 15, 2026 | 1,678 | 1,697 | 1,697 | 1,740 | 1,669.3 | 450,134 |
| July 14, 2026 | 1,663.9 | 1,669.3 | 1,669.3 | 1,707.9 | 1,646.7 | 314,991 |
| July 13, 2026 | 1,626 | 1,667.2 | 1,667.2 | 1,680 | 1,613.3 | 151,399 |
| July 10, 2026 | 1,627 | 1,644 | 1,644 | 1,669.3 | 1,627 | 153,220 |
| July 09, 2026 | 1,571.4 | 1,621.2 | 1,621.2 | 1,634.9 | 1,571.4 | 202,711 |
| July 08, 2026 | 1,610 | 1,571.3 | 1,571.3 | 1,612.7 | 1,550 | 199,541 |
AD
