Deepak Nitrite Limited (BOM:506401)
India · Delayed Price · Currency is INR 1,780.10
-12.15 (-0.68%)
At close: Oct 9, 2025
Deepak Nitrite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1,792.30 | 1,792.80 | 1,772.00 | 1,780.10 | 1,780.10 | -0.68% | 5,572 |
| Oct 8, 2025 | 1,802.30 | 1,814.60 | 1,783.30 | 1,792.25 | 1,792.25 | -0.56% | 11,376 |
| Oct 7, 2025 | 1,826.55 | 1,840.25 | 1,783.65 | 1,802.30 | 1,802.30 | -2.16% | 7,766 |
| Oct 6, 2025 | 1,830.30 | 1,859.90 | 1,820.60 | 1,842.00 | 1,842.00 | -0.54% | 19,079 |
| Oct 3, 2025 | 1,838.55 | 1,857.80 | 1,838.55 | 1,851.95 | 1,851.95 | 0.55% | 11,517 |
| Oct 1, 2025 | 1,820.50 | 1,845.50 | 1,820.50 | 1,841.80 | 1,841.80 | 0.32% | 9,383 |
| Sep 30, 2025 | 1,834.15 | 1,859.30 | 1,828.20 | 1,835.95 | 1,835.95 | 0.15% | 6,701 |
| Sep 29, 2025 | 1,845.20 | 1,854.05 | 1,829.00 | 1,833.20 | 1,833.20 | -0.86% | 24,558 |
| Sep 26, 2025 | 1,861.55 | 1,861.55 | 1,839.25 | 1,849.05 | 1,849.05 | -0.67% | 10,244 |
| Sep 25, 2025 | 1,888.80 | 1,900.00 | 1,845.80 | 1,861.55 | 1,861.55 | -0.41% | 12,397 |
| Sep 24, 2025 | 1,836.80 | 1,904.50 | 1,810.65 | 1,869.15 | 1,869.15 | 2.65% | 25,367 |
| Sep 23, 2025 | 1,812.05 | 1,831.00 | 1,805.15 | 1,820.90 | 1,820.90 | 0.53% | 6,886 |
| Sep 22, 2025 | 1,805.00 | 1,830.00 | 1,805.00 | 1,811.25 | 1,811.25 | 0.39% | 8,245 |
| Sep 19, 2025 | 1,825.80 | 1,836.00 | 1,784.75 | 1,804.30 | 1,804.30 | -0.64% | 19,330 |
| Sep 18, 2025 | 1,849.80 | 1,850.00 | 1,807.00 | 1,815.85 | 1,815.85 | -1.53% | 14,581 |
| Sep 17, 2025 | 1,805.00 | 1,865.75 | 1,803.85 | 1,844.00 | 1,844.00 | 3.07% | 71,414 |
| Sep 16, 2025 | 1,751.05 | 1,795.50 | 1,751.05 | 1,789.05 | 1,789.05 | 2.40% | 44,652 |
| Sep 15, 2025 | 1,750.20 | 1,760.00 | 1,744.00 | 1,747.10 | 1,747.10 | -0.15% | 16,964 |
| Sep 12, 2025 | 1,759.85 | 1,777.00 | 1,748.00 | 1,749.65 | 1,749.65 | 0.05% | 8,989 |
| Sep 11, 2025 | 1,748.30 | 1,765.05 | 1,741.25 | 1,748.85 | 1,748.85 | 0.60% | 17,462 |
| Sep 10, 2025 | 1,750.00 | 1,781.70 | 1,735.70 | 1,738.40 | 1,738.40 | -0.05% | 22,832 |
| Sep 9, 2025 | 1,752.00 | 1,763.75 | 1,732.70 | 1,739.30 | 1,739.30 | -0.34% | 16,771 |
| Sep 8, 2025 | 1,750.20 | 1,763.95 | 1,742.45 | 1,745.30 | 1,745.30 | -0.26% | 13,866 |
| Sep 5, 2025 | 1,765.00 | 1,770.70 | 1,747.20 | 1,749.85 | 1,749.85 | 0.04% | 5,323 |
| Sep 4, 2025 | 1,775.15 | 1,778.85 | 1,747.90 | 1,749.10 | 1,749.10 | -0.80% | 12,592 |
| Sep 3, 2025 | 1,767.25 | 1,776.15 | 1,746.50 | 1,763.20 | 1,763.20 | 0.20% | 18,319 |
| Sep 2, 2025 | 1,809.15 | 1,809.15 | 1,755.00 | 1,759.75 | 1,759.75 | -1.59% | 10,602 |
| Sep 1, 2025 | 1,800.00 | 1,806.00 | 1,770.00 | 1,788.15 | 1,788.15 | -0.01% | 12,421 |
| Aug 29, 2025 | 1,810.90 | 1,823.95 | 1,785.60 | 1,788.35 | 1,788.35 | -1.13% | 6,826 |
| Aug 28, 2025 | 1,812.50 | 1,842.85 | 1,802.95 | 1,808.85 | 1,808.85 | -2.02% | 14,087 |
| Aug 26, 2025 | 1,820.55 | 1,862.60 | 1,807.55 | 1,846.10 | 1,846.10 | 0.87% | 5,346 |
| Aug 25, 2025 | 1,803.15 | 1,840.00 | 1,803.15 | 1,830.15 | 1,830.15 | 1.35% | 15,891 |
| Aug 22, 2025 | 1,814.45 | 1,822.25 | 1,802.10 | 1,805.75 | 1,805.75 | -0.28% | 10,343 |
| Aug 21, 2025 | 1,810.25 | 1,814.95 | 1,806.00 | 1,810.90 | 1,810.90 | -0.19% | 5,420 |
| Aug 20, 2025 | 1,808.05 | 1,820.00 | 1,808.05 | 1,814.30 | 1,814.30 | 0.03% | 10,360 |
| Aug 19, 2025 | 1,844.85 | 1,844.85 | 1,811.10 | 1,813.75 | 1,813.75 | 0.19% | 7,181 |
| Aug 18, 2025 | 1,863.80 | 1,863.80 | 1,805.10 | 1,810.40 | 1,810.40 | -2.43% | 16,452 |
| Aug 14, 2025 | 1,809.95 | 1,868.00 | 1,785.00 | 1,855.45 | 1,855.45 | -0.92% | 30,551 |
| Aug 13, 2025 | 1,874.30 | 1,877.80 | 1,847.90 | 1,872.60 | 1,872.60 | 0.50% | 4,295 |
| Aug 12, 2025 | 1,832.25 | 1,870.00 | 1,830.10 | 1,863.30 | 1,863.30 | 0.99% | 6,258 |
| Aug 11, 2025 | 1,800.55 | 1,851.00 | 1,794.00 | 1,845.10 | 1,845.10 | 2.18% | 14,271 |
| Aug 8, 2025 | 1,829.95 | 1,831.00 | 1,802.30 | 1,805.80 | 1,805.80 | -1.05% | 11,284 |
| Aug 7, 2025 | 1,800.00 | 1,830.00 | 1,794.65 | 1,824.90 | 1,824.90 | 0.63% | 14,671 |
| Aug 6, 2025 | 1,830.00 | 1,830.05 | 1,805.00 | 1,813.45 | 1,813.45 | -0.60% | 3,107 |
| Aug 5, 2025 | 1,839.25 | 1,839.25 | 1,809.35 | 1,824.35 | 1,824.35 | 0.39% | 5,098 |
| Aug 4, 2025 | 1,823.00 | 1,835.15 | 1,807.00 | 1,817.20 | 1,817.20 | -0.15% | 15,173 |
| Aug 1, 2025 | 1,827.05 | 1,855.90 | 1,813.50 | 1,819.95 | 1,812.45 | -1.23% | 13,065 |
| Jul 31, 2025 | 1,855.05 | 1,880.85 | 1,836.00 | 1,842.60 | 1,835.01 | -2.39% | 7,167 |
| Jul 30, 2025 | 1,860.60 | 1,918.20 | 1,860.60 | 1,887.80 | 1,880.02 | 1.23% | 9,423 |
| Jul 29, 2025 | 1,857.70 | 1,883.80 | 1,851.55 | 1,864.85 | 1,857.17 | 0.39% | 15,299 |