Deepak Nitrite Limited (BOM:506401)
India · Delayed Price · Currency is INR 1,819.95
-22.65 (-1.23%)
At close: Aug 1, 2025
Deepak Nitrite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,827.05 | 1,855.90 | 1,813.50 | 1,819.95 | 1,819.95 | -1.23% | 13,065 |
| Jul 31, 2025 | 1,855.05 | 1,880.85 | 1,836.00 | 1,842.60 | 1,842.60 | -2.39% | 7,167 |
| Jul 30, 2025 | 1,860.60 | 1,918.20 | 1,860.60 | 1,887.80 | 1,887.80 | 1.23% | 9,423 |
| Jul 29, 2025 | 1,857.70 | 1,883.80 | 1,851.55 | 1,864.85 | 1,864.85 | 0.39% | 15,299 |
| Jul 28, 2025 | 1,882.05 | 1,908.35 | 1,854.00 | 1,857.65 | 1,857.65 | -2.36% | 20,263 |
| Jul 25, 2025 | 1,936.95 | 1,936.95 | 1,899.10 | 1,902.60 | 1,902.60 | -1.02% | 5,600 |
| Jul 24, 2025 | 1,928.55 | 1,946.15 | 1,914.45 | 1,922.25 | 1,922.25 | -0.25% | 15,376 |
| Jul 23, 2025 | 1,925.65 | 1,938.95 | 1,919.95 | 1,927.05 | 1,927.05 | -0.08% | 11,048 |
| Jul 22, 2025 | 1,954.95 | 1,954.95 | 1,925.00 | 1,928.55 | 1,928.55 | -0.40% | 4,085 |
| Jul 21, 2025 | 1,944.00 | 1,949.65 | 1,927.25 | 1,936.35 | 1,936.35 | -0.61% | 9,427 |
| Jul 18, 2025 | 1,968.95 | 1,968.95 | 1,938.25 | 1,948.20 | 1,948.20 | -0.59% | 4,949 |
| Jul 17, 2025 | 1,957.25 | 1,967.85 | 1,956.55 | 1,959.80 | 1,959.80 | 0.08% | 2,755 |
| Jul 16, 2025 | 1,980.70 | 1,990.00 | 1,956.55 | 1,958.25 | 1,958.25 | -0.87% | 4,865 |
| Jul 15, 2025 | 1,965.00 | 1,994.50 | 1,965.00 | 1,975.40 | 1,975.40 | 0.55% | 6,071 |
| Jul 14, 2025 | 1,974.25 | 1,987.60 | 1,961.00 | 1,964.55 | 1,964.55 | -1.19% | 11,294 |
| Jul 11, 2025 | 1,971.15 | 1,999.50 | 1,971.10 | 1,988.30 | 1,988.30 | 0.18% | 18,994 |
| Jul 10, 2025 | 1,979.00 | 1,989.35 | 1,971.05 | 1,984.65 | 1,984.65 | 0.24% | 4,665 |
| Jul 9, 2025 | 1,981.60 | 1,987.15 | 1,975.45 | 1,979.90 | 1,979.90 | -0.03% | 7,878 |
| Jul 8, 2025 | 1,978.60 | 1,997.95 | 1,969.05 | 1,980.40 | 1,980.40 | 0.09% | 5,799 |
| Jul 7, 2025 | 1,965.80 | 1,986.20 | 1,944.75 | 1,978.55 | 1,978.55 | 0.80% | 5,795 |
| Jul 4, 2025 | 1,990.00 | 1,990.00 | 1,952.10 | 1,962.75 | 1,962.75 | -0.42% | 7,854 |
| Jul 3, 2025 | 1,995.60 | 2,006.65 | 1,967.10 | 1,971.00 | 1,971.00 | -1.23% | 18,598 |
| Jul 2, 2025 | 1,962.00 | 2,011.00 | 1,961.75 | 1,995.60 | 1,995.60 | 1.78% | 29,983 |
| Jul 1, 2025 | 1,999.35 | 2,000.00 | 1,948.55 | 1,960.70 | 1,960.70 | -1.24% | 8,029 |
| Jun 30, 2025 | 1,983.35 | 1,994.00 | 1,965.00 | 1,985.35 | 1,985.35 | 0.05% | 8,995 |
| Jun 27, 2025 | 1,970.00 | 1,990.00 | 1,958.50 | 1,984.30 | 1,984.30 | 0.78% | 6,920 |
| Jun 26, 2025 | 1,958.00 | 1,973.60 | 1,943.00 | 1,969.00 | 1,969.00 | 1.32% | 6,269 |
| Jun 25, 2025 | 1,898.05 | 1,949.75 | 1,898.05 | 1,943.40 | 1,943.40 | 2.41% | 8,696 |
| Jun 24, 2025 | 1,912.70 | 1,912.70 | 1,884.00 | 1,897.60 | 1,897.60 | 1.01% | 13,499 |
| Jun 23, 2025 | 1,877.30 | 1,889.65 | 1,875.00 | 1,878.70 | 1,878.70 | -0.76% | 3,275 |
| Jun 20, 2025 | 1,870.65 | 1,899.00 | 1,865.00 | 1,893.05 | 1,893.05 | 0.83% | 5,304 |
| Jun 19, 2025 | 1,907.15 | 1,923.00 | 1,870.00 | 1,877.50 | 1,877.50 | -1.84% | 16,288 |
| Jun 18, 2025 | 1,905.05 | 1,925.00 | 1,896.00 | 1,912.65 | 1,912.65 | 0.42% | 20,843 |
| Jun 17, 2025 | 1,910.15 | 1,931.30 | 1,894.50 | 1,904.70 | 1,904.70 | -0.20% | 15,176 |
| Jun 16, 2025 | 1,915.15 | 1,928.35 | 1,890.00 | 1,908.50 | 1,908.50 | -0.20% | 21,322 |
| Jun 13, 2025 | 1,906.35 | 1,922.50 | 1,900.00 | 1,912.30 | 1,912.30 | -0.93% | 11,712 |
| Jun 12, 2025 | 1,965.60 | 1,969.70 | 1,925.70 | 1,930.30 | 1,930.30 | -1.80% | 17,191 |
| Jun 11, 2025 | 1,960.80 | 1,982.60 | 1,948.50 | 1,965.60 | 1,965.60 | 0.51% | 8,818 |
| Jun 10, 2025 | 1,952.90 | 1,965.05 | 1,945.00 | 1,955.60 | 1,955.60 | 0.19% | 5,747 |
| Jun 9, 2025 | 1,941.30 | 1,965.70 | 1,941.30 | 1,951.85 | 1,951.85 | 0.55% | 23,607 |
| Jun 6, 2025 | 1,982.45 | 1,993.00 | 1,934.00 | 1,941.10 | 1,941.10 | -2.06% | 41,759 |
| Jun 5, 2025 | 2,039.95 | 2,039.95 | 1,977.00 | 1,982.00 | 1,982.00 | -0.30% | 8,539 |
| Jun 4, 2025 | 2,049.95 | 2,049.95 | 1,985.00 | 1,987.95 | 1,987.95 | -1.39% | 9,325 |
| Jun 3, 2025 | 1,999.00 | 2,031.45 | 1,990.35 | 2,016.00 | 2,016.00 | 1.03% | 23,369 |
| Jun 2, 2025 | 2,025.30 | 2,036.70 | 1,976.30 | 1,995.35 | 1,995.35 | -1.60% | 30,536 |
| May 30, 2025 | 2,119.80 | 2,119.80 | 2,021.30 | 2,027.75 | 2,027.75 | -3.48% | 43,921 |
| May 29, 2025 | 2,060.05 | 2,128.50 | 2,021.25 | 2,100.85 | 2,100.85 | 5.03% | 167,097 |
| May 28, 2025 | 2,051.25 | 2,079.90 | 1,993.00 | 2,000.30 | 2,000.30 | -1.86% | 29,290 |
| May 27, 2025 | 2,044.70 | 2,111.05 | 2,032.85 | 2,038.15 | 2,038.15 | -0.24% | 37,108 |
| May 26, 2025 | 2,069.10 | 2,095.90 | 2,033.80 | 2,043.00 | 2,043.00 | -1.26% | 47,420 |