Deepak Nitrite Limited (BOM:506401)
India · Delayed Price · Currency is INR 1,488.70
-57.35 (-3.71%)
At close: Mar 4, 2026
Deepak Nitrite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,515.05 | 1,526.95 | 1,462.00 | 1,488.70 | 1,488.70 | -3.71% | 36,317 |
| Mar 2, 2026 | 1,436.20 | 1,567.80 | 1,436.20 | 1,546.05 | 1,546.05 | -2.21% | 26,058 |
| Feb 27, 2026 | 1,589.00 | 1,590.80 | 1,566.30 | 1,580.95 | 1,580.95 | -0.68% | 4,081 |
| Feb 26, 2026 | 1,565.15 | 1,605.00 | 1,565.15 | 1,591.80 | 1,591.80 | 0.64% | 3,852 |
| Feb 25, 2026 | 1,595.60 | 1,598.80 | 1,574.90 | 1,581.60 | 1,581.60 | -0.38% | 3,398 |
| Feb 24, 2026 | 1,605.30 | 1,607.00 | 1,580.05 | 1,587.65 | 1,587.65 | -1.76% | 4,461 |
| Feb 23, 2026 | 1,601.05 | 1,629.30 | 1,601.05 | 1,616.15 | 1,616.15 | 0.76% | 4,124 |
| Feb 20, 2026 | 1,635.00 | 1,641.10 | 1,596.00 | 1,603.95 | 1,603.95 | -2.25% | 7,388 |
| Feb 19, 2026 | 1,655.45 | 1,666.40 | 1,634.90 | 1,640.80 | 1,640.80 | -0.16% | 6,048 |
| Feb 18, 2026 | 1,625.65 | 1,658.55 | 1,625.65 | 1,643.35 | 1,643.35 | -0.47% | 10,358 |
| Feb 17, 2026 | 1,610.10 | 1,664.05 | 1,610.10 | 1,651.15 | 1,651.15 | 2.16% | 3,881 |
| Feb 16, 2026 | 1,636.35 | 1,636.35 | 1,601.20 | 1,616.20 | 1,616.20 | -1.94% | 10,990 |
| Feb 13, 2026 | 1,610.25 | 1,663.20 | 1,610.00 | 1,648.10 | 1,648.10 | -0.48% | 8,530 |
| Feb 12, 2026 | 1,682.00 | 1,685.00 | 1,638.75 | 1,656.05 | 1,656.05 | -1.22% | 7,263 |
| Feb 11, 2026 | 1,731.35 | 1,731.35 | 1,661.90 | 1,676.50 | 1,676.50 | -1.94% | 9,905 |
| Feb 10, 2026 | 1,683.95 | 1,738.00 | 1,683.90 | 1,709.75 | 1,709.75 | 1.92% | 40,121 |
| Feb 9, 2026 | 1,620.00 | 1,685.00 | 1,618.90 | 1,677.50 | 1,677.50 | 3.79% | 37,811 |
| Feb 6, 2026 | 1,597.05 | 1,631.45 | 1,587.75 | 1,616.25 | 1,616.25 | 0.61% | 50,625 |
| Feb 5, 2026 | 1,624.90 | 1,633.45 | 1,601.65 | 1,606.40 | 1,606.40 | -1.19% | 3,632 |
| Feb 4, 2026 | 1,659.90 | 1,659.90 | 1,609.45 | 1,625.70 | 1,625.70 | -1.77% | 5,871 |
| Feb 3, 2026 | 1,698.00 | 1,700.00 | 1,645.00 | 1,654.95 | 1,654.95 | 2.28% | 7,561 |
| Feb 2, 2026 | 1,628.95 | 1,628.95 | 1,565.05 | 1,618.00 | 1,618.00 | 1.79% | 6,803 |
| Feb 1, 2026 | 1,634.50 | 1,642.00 | 1,579.50 | 1,589.55 | 1,589.55 | -3.17% | 3,668 |
| Jan 30, 2026 | 1,563.15 | 1,672.80 | 1,563.00 | 1,641.65 | 1,641.65 | 3.77% | 23,011 |
| Jan 29, 2026 | 1,557.05 | 1,592.00 | 1,556.00 | 1,581.95 | 1,581.95 | 0.59% | 11,997 |
| Jan 28, 2026 | 1,550.05 | 1,579.00 | 1,544.00 | 1,572.70 | 1,572.70 | 1.03% | 12,205 |
| Jan 27, 2026 | 1,549.95 | 1,573.25 | 1,527.00 | 1,556.65 | 1,556.65 | -0.37% | 8,563 |
| Jan 23, 2026 | 1,598.00 | 1,605.70 | 1,550.00 | 1,562.45 | 1,562.45 | -2.40% | 9,751 |
| 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 |