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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	1,749.5	1,737.8	1,737.8	1,780.9	1,735	448,364
September 09, 2025	1,752	1,739.1	1,739.1	1,762	1,733.9	252,881
September 08, 2025	1,757.6	1,745.3	1,745.3	1,762.7	1,742	118,065
September 05, 2025	1,763.5	1,749.5	1,749.5	1,770	1,748	115,300
September 04, 2025	1,780	1,749.4	1,749.4	1,780	1,746	118,185
September 03, 2025	1,772.9	1,762.3	1,762.3	1,776.5	1,745.7	286,344
September 02, 2025	1,806	1,758.8	1,758.8	1,808	1,750.1	345,475
September 01, 2025	1,800	1,788.9	1,788.9	1,806	1,766	374,880
August 29, 2025	1,812	1,787.9	1,787.9	1,823.4	1,785	113,754
August 28, 2025	1,835	1,809.7	1,809.7	1,842	1,804	84,644
August 26, 2025	1,824.2	1,843.6	1,843.6	1,866	1,806.8	130,949
August 25, 2025	1,805	1,830.2	1,830.2	1,841	1,804	72,758
August 22, 2025	1,811	1,805.2	1,805.2	1,822.7	1,802	74,663
August 21, 2025	1,815	1,810.8	1,810.8	1,816.4	1,805	143,239
August 20, 2025	1,813.6	1,814.7	1,814.7	1,820.8	1,809.1	100,649
August 19, 2025	1,819.4	1,813.6	1,813.6	1,829.9	1,811	96,708
August 18, 2025	1,850.1	1,810.5	1,810.5	1,854.9	1,805	717,696
August 14, 2025	1,800	1,856.6	1,856.6	1,871.1	1,775	474,235
August 13, 2025	1,865.9	1,873.3	1,873.3	1,877	1,847	64,615
August 12, 2025	1,859.5	1,864.1	1,864.1	1,870.7	1,827.1	85,670
August 11, 2025	1,805.8	1,845.6	1,845.6	1,854.8	1,794	74,630
August 08, 2025	1,825	1,805.8	1,805.8	1,831.3	1,802	40,791
August 07, 2025	1,800	1,824.1	1,824.1	1,830.6	1,794	62,572
August 06, 2025	1,834.9	1,812.5	1,812.5	1,834.9	1,804	47,405
August 05, 2025	1,831.2	1,825	1,825	1,837	1,809	60,147
August 04, 2025	1,820.1	1,817.5	1,817.5	1,834.5	1,800.1	95,906
August 01, 2025	1,835	1,819.8	1,812.3	1,855.8	1,812.6	101,500

Deepak Nitrite Limited (DEEPAKNTR.NS) NSE