Deepak Nitrite Limited (BOM:506401)
India · Delayed Price · Currency is INR 1,600.95
+11.15 (0.70%)
At close: Jan 22, 2026
Deepak Nitrite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,585.00 | 1,619.75 | 1,585.00 | 1,600.95 | 1,600.95 | 0.70% | 8,297 |
| Jan 21, 2026 | 1,582.35 | 1,599.00 | 1,561.05 | 1,589.80 | 1,589.80 | -0.85% | 23,633 |
| Jan 20, 2026 | 1,535.05 | 1,625.40 | 1,520.10 | 1,603.40 | 1,603.40 | 4.40% | 108,361 |
| Jan 19, 2026 | 1,533.60 | 1,546.55 | 1,529.00 | 1,535.80 | 1,535.80 | -0.76% | 4,005 |
| Jan 16, 2026 | 1,564.00 | 1,568.60 | 1,543.95 | 1,547.50 | 1,547.50 | -1.05% | 4,209 |
| Jan 14, 2026 | 1,561.15 | 1,583.95 | 1,560.75 | 1,563.90 | 1,563.90 | -0.14% | 4,511 |
| Jan 13, 2026 | 1,574.50 | 1,603.70 | 1,558.30 | 1,566.05 | 1,566.05 | -0.51% | 5,975 |
| Jan 12, 2026 | 1,591.10 | 1,595.00 | 1,554.40 | 1,574.00 | 1,574.00 | -1.45% | 16,073 |
| Jan 9, 2026 | 1,603.25 | 1,614.10 | 1,587.40 | 1,597.15 | 1,597.15 | -1.06% | 7,237 |
| Jan 8, 2026 | 1,631.70 | 1,669.00 | 1,605.95 | 1,614.30 | 1,614.30 | -1.59% | 14,034 |
| Jan 7, 2026 | 1,627.25 | 1,648.90 | 1,614.20 | 1,640.40 | 1,640.40 | 0.81% | 11,021 |
| Jan 6, 2026 | 1,662.85 | 1,671.60 | 1,617.00 | 1,627.30 | 1,627.30 | -2.53% | 15,390 |
| Jan 5, 2026 | 1,712.05 | 1,716.25 | 1,663.25 | 1,669.60 | 1,669.60 | -2.45% | 21,146 |
| Jan 2, 2026 | 1,704.20 | 1,715.00 | 1,694.90 | 1,711.45 | 1,711.45 | 0.54% | 9,856 |
| Jan 1, 2026 | 1,744.25 | 1,744.25 | 1,697.00 | 1,702.25 | 1,702.25 | -1.61% | 5,932 |
| Dec 31, 2025 | 1,735.00 | 1,749.65 | 1,725.15 | 1,730.10 | 1,730.10 | -0.31% | 14,828 |
| Dec 30, 2025 | 1,750.00 | 1,752.40 | 1,719.00 | 1,735.45 | 1,735.45 | -0.96% | 14,288 |
| Dec 29, 2025 | 1,760.90 | 1,798.00 | 1,743.00 | 1,752.20 | 1,752.20 | -0.73% | 17,667 |
| Dec 26, 2025 | 1,733.95 | 1,769.80 | 1,722.95 | 1,765.10 | 1,765.10 | 1.45% | 10,097 |
| Dec 24, 2025 | 1,690.50 | 1,742.25 | 1,684.65 | 1,739.90 | 1,739.90 | 2.76% | 15,353 |
| Dec 23, 2025 | 1,688.25 | 1,697.80 | 1,661.45 | 1,693.10 | 1,693.10 | 0.79% | 6,255 |
| Dec 22, 2025 | 1,666.35 | 1,684.35 | 1,647.05 | 1,679.75 | 1,679.75 | 0.80% | 7,001 |
| Dec 19, 2025 | 1,580.05 | 1,685.00 | 1,576.10 | 1,666.40 | 1,666.40 | 5.26% | 60,357 |
| Dec 18, 2025 | 1,595.75 | 1,632.00 | 1,579.95 | 1,583.15 | 1,583.15 | -1.04% | 12,964 |
| Dec 17, 2025 | 1,610.00 | 1,610.00 | 1,576.30 | 1,599.80 | 1,599.80 | 0.15% | 11,721 |
| Dec 16, 2025 | 1,562.05 | 1,602.75 | 1,550.45 | 1,597.35 | 1,597.35 | 1.42% | 9,281 |
| Dec 15, 2025 | 1,528.05 | 1,587.65 | 1,525.30 | 1,575.00 | 1,575.00 | 3.02% | 23,336 |
| Dec 12, 2025 | 1,541.25 | 1,544.00 | 1,525.00 | 1,528.80 | 1,528.80 | -0.07% | 3,577 |
| Dec 11, 2025 | 1,527.70 | 1,539.60 | 1,517.40 | 1,529.90 | 1,529.90 | 0.14% | 4,444 |
| Dec 10, 2025 | 1,527.10 | 1,545.50 | 1,525.15 | 1,527.70 | 1,527.70 | 0.05% | 9,433 |
| Dec 9, 2025 | 1,540.05 | 1,546.95 | 1,522.00 | 1,526.90 | 1,526.90 | -1.18% | 13,578 |
| Dec 8, 2025 | 1,571.90 | 1,571.90 | 1,533.95 | 1,545.10 | 1,545.10 | -1.29% | 23,789 |
| Dec 5, 2025 | 1,540.00 | 1,580.80 | 1,540.00 | 1,565.30 | 1,565.30 | 2.00% | 41,800 |
| Dec 4, 2025 | 1,512.80 | 1,546.40 | 1,512.80 | 1,534.60 | 1,534.60 | 0.84% | 3,544 |
| Dec 3, 2025 | 1,520.95 | 1,527.90 | 1,514.50 | 1,521.75 | 1,521.75 | -0.17% | 4,610 |
| Dec 2, 2025 | 1,543.15 | 1,546.90 | 1,516.30 | 1,524.30 | 1,524.30 | -1.46% | 21,474 |
| Dec 1, 2025 | 1,559.20 | 1,576.00 | 1,540.05 | 1,546.90 | 1,546.90 | -0.75% | 23,926 |
| Nov 28, 2025 | 1,560.00 | 1,569.35 | 1,553.75 | 1,558.60 | 1,558.60 | -0.10% | 12,591 |
| Nov 27, 2025 | 1,570.45 | 1,589.90 | 1,558.20 | 1,560.10 | 1,560.10 | -0.44% | 9,214 |
| Nov 26, 2025 | 1,575.00 | 1,595.60 | 1,560.00 | 1,567.05 | 1,567.05 | -0.88% | 28,507 |
| Nov 25, 2025 | 1,641.20 | 1,641.20 | 1,576.00 | 1,580.90 | 1,580.90 | -2.73% | 14,633 |
| Nov 24, 2025 | 1,680.35 | 1,691.70 | 1,620.05 | 1,625.25 | 1,625.25 | -3.93% | 15,105 |
| Nov 21, 2025 | 1,705.15 | 1,713.55 | 1,688.00 | 1,691.70 | 1,691.70 | -0.79% | 11,737 |
| Nov 20, 2025 | 1,710.05 | 1,729.90 | 1,702.00 | 1,705.15 | 1,705.15 | -0.46% | 11,726 |
| Nov 19, 2025 | 1,701.25 | 1,717.50 | 1,696.50 | 1,713.00 | 1,713.00 | 0.52% | 5,544 |
| Nov 18, 2025 | 1,754.85 | 1,754.85 | 1,700.00 | 1,704.10 | 1,704.10 | -1.49% | 11,758 |
| Nov 17, 2025 | 1,740.50 | 1,750.00 | 1,724.35 | 1,729.90 | 1,729.90 | -0.61% | 4,301 |
| Nov 14, 2025 | 1,721.80 | 1,745.00 | 1,713.00 | 1,740.50 | 1,740.50 | 1.09% | 3,782 |
| Nov 13, 2025 | 1,714.90 | 1,728.80 | 1,700.30 | 1,721.80 | 1,721.80 | -0.21% | 6,578 |
| Nov 12, 2025 | 1,739.00 | 1,739.00 | 1,722.80 | 1,725.45 | 1,725.45 | 0.03% | 5,029 |