Deepak Nitrite Limited (BOM:506401)
India · Delayed Price · Currency is INR 1,712.30
-14.95 (-0.87%)
At close: Sep 4, 2026
Deepak Nitrite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,727.30 | 1,742.75 | 1,708.00 | 1,712.30 | 1,712.30 | -0.87% | 69,970 |
| Sep 3, 2026 | 1,736.70 | 1,754.45 | 1,721.20 | 1,727.25 | 1,727.25 | -0.37% | 13,605 |
| Sep 2, 2026 | 1,783.70 | 1,789.85 | 1,716.55 | 1,733.65 | 1,733.65 | -2.81% | 172,398 |
| Sep 1, 2026 | 1,748.70 | 1,820.00 | 1,748.40 | 1,783.70 | 1,783.70 | 2.00% | 41,842 |
| Aug 31, 2026 | 1,743.50 | 1,772.75 | 1,735.85 | 1,748.65 | 1,748.65 | -0.82% | 253,716 |
| Aug 28, 2026 | 1,761.75 | 1,785.90 | 1,755.00 | 1,763.05 | 1,763.05 | 0.66% | 7,736 |
| Aug 27, 2026 | 1,789.45 | 1,789.45 | 1,738.90 | 1,751.55 | 1,751.55 | -1.50% | 17,191 |
| Aug 26, 2026 | 1,772.30 | 1,800.00 | 1,764.10 | 1,778.20 | 1,778.20 | 1.48% | 119,828 |
| Aug 25, 2026 | 1,738.80 | 1,781.20 | 1,738.80 | 1,752.20 | 1,752.20 | 1.30% | 135,483 |
| Aug 24, 2026 | 1,743.55 | 1,772.95 | 1,709.45 | 1,729.65 | 1,729.65 | -1.05% | 36,804 |
| Aug 21, 2026 | 1,767.00 | 1,767.00 | 1,726.00 | 1,747.95 | 1,747.95 | -0.11% | 683,874 |
| Aug 20, 2026 | 1,768.00 | 1,778.95 | 1,745.15 | 1,749.95 | 1,749.95 | -1.01% | 13,551 |
| Aug 19, 2026 | 1,774.50 | 1,808.95 | 1,760.10 | 1,767.85 | 1,767.85 | -0.23% | 54,551 |
| Aug 18, 2026 | 1,780.50 | 1,786.20 | 1,755.00 | 1,771.85 | 1,771.85 | -0.47% | 11,021 |
| Aug 17, 2026 | 1,723.35 | 1,785.95 | 1,723.35 | 1,780.25 | 1,780.25 | 3.31% | 55,414 |
| Aug 14, 2026 | 1,710.30 | 1,749.00 | 1,695.00 | 1,723.20 | 1,723.20 | 1.26% | 11,670 |
| Aug 13, 2026 | 1,720.70 | 1,730.95 | 1,696.25 | 1,701.70 | 1,701.70 | -0.95% | 9,626 |
| Aug 12, 2026 | 1,777.25 | 1,778.20 | 1,712.15 | 1,718.05 | 1,718.05 | -3.76% | 32,517 |
| Aug 11, 2026 | 1,768.65 | 1,805.00 | 1,768.65 | 1,785.25 | 1,785.25 | 0.28% | 52,211 |
| Aug 10, 2026 | 1,818.70 | 1,821.45 | 1,763.00 | 1,780.30 | 1,780.30 | -0.85% | 39,943 |
| Aug 7, 2026 | 1,759.00 | 1,836.50 | 1,759.00 | 1,795.50 | 1,795.50 | 2.62% | 79,006 |
| Aug 6, 2026 | 1,736.00 | 1,763.40 | 1,720.00 | 1,749.70 | 1,749.70 | 0.70% | 73,700 |
| Aug 5, 2026 | 1,846.70 | 1,850.00 | 1,715.00 | 1,737.55 | 1,737.55 | 1.28% | 243,922 |
| Aug 4, 2026 | 1,714.25 | 1,752.00 | 1,708.90 | 1,715.60 | 1,715.60 | 0.11% | 22,384 |
| Aug 3, 2026 | 1,651.00 | 1,724.00 | 1,651.00 | 1,713.80 | 1,713.80 | 2.98% | 26,248 |
| Jul 31, 2026 | 1,646.55 | 1,671.00 | 1,646.55 | 1,664.25 | 1,664.25 | 1.56% | 6,292 |
| Jul 30, 2026 | 1,674.05 | 1,680.20 | 1,634.95 | 1,638.75 | 1,638.75 | -2.15% | 28,897 |
| Jul 29, 2026 | 1,666.15 | 1,685.00 | 1,660.75 | 1,674.80 | 1,674.80 | 1.38% | 10,394 |
| Jul 28, 2026 | 1,694.65 | 1,694.65 | 1,647.00 | 1,652.00 | 1,652.00 | -1.59% | 4,705 |
| Jul 27, 2026 | 1,674.40 | 1,698.00 | 1,658.20 | 1,678.75 | 1,678.75 | 2.24% | 4,906 |
| Jul 24, 2026 | 1,647.70 | 1,660.90 | 1,634.15 | 1,649.50 | 1,642.00 | -0.22% | 6,492 |
| Jul 23, 2026 | 1,684.15 | 1,694.00 | 1,647.20 | 1,653.20 | 1,645.68 | -2.36% | 8,668 |
| Jul 22, 2026 | 1,715.15 | 1,716.60 | 1,681.30 | 1,693.15 | 1,685.45 | -0.96% | 17,177 |
| Jul 21, 2026 | 1,682.25 | 1,724.90 | 1,682.00 | 1,709.60 | 1,701.83 | 1.28% | 15,785 |
| Jul 20, 2026 | 1,695.00 | 1,714.85 | 1,683.50 | 1,688.00 | 1,680.32 | -1.22% | 11,192 |
| Jul 17, 2026 | 1,757.00 | 1,757.00 | 1,697.45 | 1,708.85 | 1,701.08 | -1.87% | 6,616 |
| Jul 16, 2026 | 1,697.05 | 1,763.45 | 1,697.05 | 1,741.45 | 1,733.53 | 3.01% | 20,885 |
| Jul 15, 2026 | 1,676.90 | 1,739.00 | 1,669.25 | 1,690.55 | 1,682.86 | 1.33% | 24,552 |
| Jul 14, 2026 | 1,660.20 | 1,705.00 | 1,650.00 | 1,668.35 | 1,660.76 | 0.07% | 26,204 |
| Jul 13, 2026 | 1,630.00 | 1,680.00 | 1,614.00 | 1,667.20 | 1,659.62 | 1.50% | 11,551 |
| Jul 10, 2026 | 1,621.70 | 1,668.00 | 1,621.70 | 1,642.55 | 1,635.08 | 1.19% | 17,381 |
| Jul 9, 2026 | 1,586.15 | 1,634.00 | 1,580.20 | 1,623.25 | 1,615.87 | 3.57% | 7,077 |
| Jul 8, 2026 | 1,611.70 | 1,611.70 | 1,551.00 | 1,567.35 | 1,560.22 | -2.66% | 12,202 |
| Jul 7, 2026 | 1,603.25 | 1,622.90 | 1,600.00 | 1,610.20 | 1,602.88 | 0.49% | 13,008 |
| Jul 6, 2026 | 1,547.20 | 1,623.00 | 1,547.20 | 1,602.30 | 1,595.01 | 2.70% | 21,247 |
| Jul 3, 2026 | 1,584.90 | 1,605.40 | 1,553.25 | 1,560.20 | 1,553.11 | -0.74% | 6,029 |
| Jul 2, 2026 | 1,549.40 | 1,583.30 | 1,543.70 | 1,571.80 | 1,564.65 | 1.45% | 15,941 |
| Jul 1, 2026 | 1,553.60 | 1,570.00 | 1,535.00 | 1,549.35 | 1,542.31 | 0.15% | 17,028 |
| Jun 30, 2026 | 1,558.55 | 1,577.05 | 1,543.00 | 1,547.05 | 1,540.02 | -1.08% | 42,873 |
| Jun 29, 2026 | 1,619.40 | 1,619.40 | 1,553.00 | 1,564.00 | 1,556.89 | -3.50% | 12,010 |