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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	1,580	1,571.2	1,571.2	1,604	1,565	67,322
January 12, 2026	1,595	1,574.3	1,574.3	1,595	1,555	87,569
January 09, 2026	1,605	1,595.4	1,595.4	1,616.1	1,587	80,779
January 08, 2026	1,640.5	1,616.1	1,616.1	1,669	1,606.9	103,270
January 07, 2026	1,625	1,639.8	1,639.8	1,650.9	1,615	71,627
January 06, 2026	1,669.9	1,622.2	1,622.2	1,672.2	1,621.4	111,031
January 05, 2026	1,711.1	1,670	1,670	1,717.7	1,662.3	128,751
January 02, 2026	1,706.5	1,711.1	1,711.1	1,717.8	1,695.1	52,889
January 01, 2026	1,731.7	1,701.3	1,701.3	1,737.5	1,695.1	66,231
December 31, 2025	1,740.1	1,731.7	1,731.7	1,749.9	1,726	57,860
December 30, 2025	1,750	1,734.3	1,734.3	1,752	1,718	122,560
December 29, 2025	1,765.2	1,752	1,752	1,800	1,742.3	350,717
December 26, 2025	1,730	1,765.2	1,765.2	1,769.9	1,720.4	244,687
December 24, 2025	1,685.3	1,740.5	1,740.5	1,742.9	1,684.6	343,799
December 23, 2025	1,679.9	1,694.6	1,694.6	1,698	1,661	133,560
December 22, 2025	1,662.8	1,680.2	1,680.2	1,683.9	1,647	140,516
December 19, 2025	1,582.5	1,667	1,667	1,685	1,575	683,049
December 18, 2025	1,600.3	1,582.5	1,582.5	1,632.6	1,580	225,311
December 17, 2025	1,602	1,600.3	1,600.3	1,605.5	1,576	91,857
December 16, 2025	1,565	1,595.4	1,595.4	1,603.7	1,550.1	139,503
December 15, 2025	1,530.8	1,575.2	1,575.2	1,588.5	1,525.1	174,868
December 12, 2025	1,546.2	1,528.6	1,528.6	1,546.2	1,525	69,400
December 11, 2025	1,529	1,532.7	1,532.7	1,540	1,517	52,253
December 10, 2025	1,530.9	1,528.5	1,528.5	1,545.6	1,526.1	47,082
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

Deepak Nitrite Limited (DEEPAKNTR.NS) NSE