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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 31, 2025	1,865	1,840.4	1,832.82	1,880	1,835	148,957
July 30, 2025	1,880	1,888.6	1,880.82	1,916.7	1,871	95,813
July 29, 2025	1,864.5	1,865.3	1,857.61	1,888.9	1,851	102,842
July 28, 2025	1,901.9	1,857.2	1,849.55	1,905.4	1,853	112,325
July 25, 2025	1,922.8	1,902.6	1,894.76	1,923.5	1,898	77,431
July 24, 2025	1,935	1,922.8	1,914.88	1,945.9	1,914	75,569
July 23, 2025	1,927.8	1,927	1,919.06	1,938.1	1,919.7	69,708
July 22, 2025	1,946	1,927.8	1,919.85	1,953	1,921.5	57,672
July 21, 2025	1,939	1,936.6	1,928.62	1,951.2	1,928	73,008
July 18, 2025	1,962	1,948.9	1,940.87	1,963.7	1,938.5	70,876
July 17, 2025	1,960	1,960.2	1,952.12	1,969.7	1,956.8	65,912
July 16, 2025	1,987	1,959.4	1,959.4	1,989	1,956	93,701
July 15, 2025	1,966.4	1,975.6	1,975.6	1,996	1,966.4	87,897
July 14, 2025	1,988.1	1,964.6	1,964.6	1,988.1	1,959.6	61,975
July 11, 2025	1,972	1,988.1	1,988.1	1,999.5	1,972	130,857
July 10, 2025	1,981	1,983.8	1,983.8	1,990.4	1,970.3	96,248
July 09, 2025	1,985	1,980.7	1,980.7	1,990.1	1,976	101,489
July 08, 2025	1,988	1,979	1,979	1,997.9	1,970	119,221
July 07, 2025	1,968.9	1,980	1,980	1,985.8	1,946	214,403
July 04, 2025	1,975	1,963.2	1,963.2	1,988	1,951.7	94,339
July 03, 2025	1,995	1,971.1	1,971.1	2,008	1,968	199,256
July 02, 2025	1,959.9	1,994.9	1,994.9	2,012	1,959.9	298,691
July 01, 2025	1,990.1	1,959.2	1,959.2	2,001.5	1,948.3	173,913
June 30, 2025	1,990	1,987.1	1,987.1	1,995	1,965	150,347
June 27, 2025	1,979	1,984.6	1,984.6	1,990	1,956	208,188
June 26, 2025	1,961.9	1,969.4	1,969.4	1,974.2	1,944	168,289
June 25, 2025	1,902	1,944.7	1,944.7	1,949	1,900.1	211,646
June 24, 2025	1,895	1,898.3	1,898.3	1,908	1,883.6	113,116
June 23, 2025	1,880	1,878.6	1,878.6	1,890.5	1,873.7	99,010
June 20, 2025	1,879.5	1,894.6	1,894.6	1,900	1,865	135,037
June 19, 2025	1,921.5	1,879.4	1,879.4	1,922.4	1,870	188,660
June 18, 2025	1,913.8	1,911.3	1,911.3	1,924.5	1,895	163,538
June 17, 2025	1,914.9	1,904	1,904	1,931.4	1,893.5	146,674
June 16, 2025	1,919	1,908.4	1,908.4	1,928.9	1,890	200,053
June 13, 2025	1,920	1,909.9	1,909.9	1,923.6	1,899.1	173,099
June 12, 2025	1,965	1,930.3	1,930.3	1,968.3	1,926	149,948
June 11, 2025	1,964.8	1,962.1	1,962.1	1,982.4	1,948	255,541
June 10, 2025	1,955	1,955.6	1,955.6	1,966.7	1,944.4	173,857
June 09, 2025	1,953.8	1,952	1,952	1,963.5	1,945.7	166,093
June 06, 2025	1,985.9	1,940.6	1,940.6	1,993	1,935.1	506,995
June 05, 2025	1,992	1,980.6	1,980.6	2,019.7	1,975	217,801
June 04, 2025	2,024.1	1,988.1	1,988.1	2,033.3	1,983	217,845
June 03, 2025	2,006	2,019.4	2,019.4	2,033	1,991.2	171,910
June 02, 2025	2,025	1,994.7	1,994.7	2,036.2	1,976.3	291,369
May 30, 2025	2,100	2,027.3	2,027.3	2,100	2,020	354,683

Deepak Nitrite Limited (DEEPAKNTR.NS) NSE