Deepak Nitrite Limited (BOM:506401)
India · Delayed Price · Currency is INR 1,747.20
+9.40 (0.54%)
At close: May 25, 2026
Deepak Nitrite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,750.00 | 1,762.90 | 1,740.10 | 1,747.20 | 1,747.20 | 0.54% | 4,601 |
| May 22, 2026 | 1,815.50 | 1,820.00 | 1,733.75 | 1,737.80 | 1,737.80 | -2.59% | 9,413 |
| May 21, 2026 | 1,825.70 | 1,847.95 | 1,757.80 | 1,784.00 | 1,784.00 | -2.20% | 12,846 |
| May 20, 2026 | 1,811.00 | 1,852.65 | 1,780.00 | 1,824.10 | 1,824.10 | 1.09% | 19,658 |
| May 19, 2026 | 1,756.25 | 1,860.00 | 1,756.25 | 1,804.40 | 1,804.40 | 3.23% | 20,906 |
| May 18, 2026 | 1,810.00 | 1,837.45 | 1,717.50 | 1,748.00 | 1,748.00 | -4.32% | 24,655 |
| May 15, 2026 | 1,838.25 | 1,856.90 | 1,808.15 | 1,826.90 | 1,826.90 | -0.61% | 5,919 |
| May 14, 2026 | 1,840.30 | 1,876.45 | 1,814.20 | 1,838.05 | 1,838.05 | -1.17% | 32,782 |
| May 13, 2026 | 1,847.95 | 1,882.10 | 1,824.45 | 1,859.75 | 1,859.75 | 0.88% | 27,798 |
| May 12, 2026 | 1,857.00 | 1,895.00 | 1,785.00 | 1,843.60 | 1,843.60 | -0.98% | 11,319 |
| May 11, 2026 | 1,873.95 | 1,895.00 | 1,815.05 | 1,861.90 | 1,861.90 | -0.71% | 26,314 |
| May 8, 2026 | 1,850.45 | 1,888.25 | 1,841.00 | 1,875.25 | 1,875.25 | 1.11% | 27,765 |
| May 7, 2026 | 1,833.35 | 1,859.65 | 1,812.40 | 1,854.70 | 1,854.70 | 1.84% | 13,518 |
| May 6, 2026 | 1,789.90 | 1,833.55 | 1,767.25 | 1,821.20 | 1,821.20 | 2.83% | 22,192 |
| May 5, 2026 | 1,747.00 | 1,776.95 | 1,730.50 | 1,771.15 | 1,771.15 | 1.10% | 7,661 |
| May 4, 2026 | 1,740.65 | 1,765.00 | 1,725.05 | 1,751.80 | 1,751.80 | 0.86% | 16,864 |
| Apr 30, 2026 | 1,703.10 | 1,758.00 | 1,703.10 | 1,736.90 | 1,736.90 | 0.77% | 17,689 |
| Apr 29, 2026 | 1,703.70 | 1,757.00 | 1,680.75 | 1,723.70 | 1,723.70 | 2.35% | 29,633 |
| Apr 28, 2026 | 1,699.60 | 1,699.60 | 1,675.00 | 1,684.10 | 1,684.10 | 0.01% | 6,110 |
| Apr 27, 2026 | 1,699.90 | 1,713.50 | 1,680.05 | 1,683.90 | 1,683.90 | -0.37% | 8,615 |
| Apr 24, 2026 | 1,742.85 | 1,742.85 | 1,676.90 | 1,690.10 | 1,690.10 | -2.37% | 8,145 |
| Apr 23, 2026 | 1,743.50 | 1,780.00 | 1,707.55 | 1,731.10 | 1,731.10 | -0.88% | 50,669 |
| Apr 22, 2026 | 1,642.25 | 1,767.75 | 1,615.80 | 1,746.40 | 1,746.40 | 6.15% | 105,529 |
| Apr 21, 2026 | 1,540.00 | 1,654.15 | 1,540.00 | 1,645.15 | 1,645.15 | 7.02% | 61,293 |
| Apr 20, 2026 | 1,573.35 | 1,573.95 | 1,510.95 | 1,537.20 | 1,537.20 | -0.05% | 11,408 |
| Apr 17, 2026 | 1,535.55 | 1,567.15 | 1,535.00 | 1,538.00 | 1,538.00 | 0.19% | 21,420 |
| Apr 16, 2026 | 1,547.25 | 1,547.25 | 1,507.95 | 1,535.05 | 1,535.05 | 0.95% | 12,723 |
| Apr 15, 2026 | 1,485.60 | 1,544.00 | 1,485.60 | 1,520.60 | 1,520.60 | 3.08% | 31,396 |
| Apr 13, 2026 | 1,405.85 | 1,483.15 | 1,405.85 | 1,475.10 | 1,475.10 | 0.65% | 89,591 |
| Apr 10, 2026 | 1,425.75 | 1,504.20 | 1,425.00 | 1,465.55 | 1,465.55 | 3.03% | 17,046 |
| Apr 9, 2026 | 1,402.25 | 1,449.10 | 1,402.25 | 1,422.50 | 1,422.50 | -0.07% | 9,478 |
| Apr 8, 2026 | 1,466.75 | 1,470.15 | 1,413.90 | 1,423.45 | 1,423.45 | 2.69% | 12,597 |
| Apr 7, 2026 | 1,389.20 | 1,408.00 | 1,371.00 | 1,386.15 | 1,386.15 | -0.22% | 12,327 |
| Apr 6, 2026 | 1,380.85 | 1,391.95 | 1,345.00 | 1,389.20 | 1,389.20 | 0.83% | 13,371 |
| Apr 2, 2026 | 1,335.75 | 1,382.90 | 1,302.05 | 1,377.70 | 1,377.70 | 1.86% | 23,072 |
| Apr 1, 2026 | 1,300.30 | 1,357.65 | 1,300.25 | 1,352.55 | 1,352.55 | 5.06% | 22,138 |
| Mar 30, 2026 | 1,325.20 | 1,341.90 | 1,280.40 | 1,287.45 | 1,287.45 | -4.35% | 71,377 |
| Mar 27, 2026 | 1,369.50 | 1,387.15 | 1,329.00 | 1,346.05 | 1,346.05 | -1.40% | 27,194 |
| Mar 25, 2026 | 1,343.50 | 1,380.90 | 1,329.90 | 1,365.20 | 1,365.20 | 3.19% | 33,849 |
| Mar 24, 2026 | 1,350.00 | 1,359.95 | 1,311.00 | 1,322.95 | 1,322.95 | 0.44% | 14,244 |
| Mar 23, 2026 | 1,389.10 | 1,389.10 | 1,311.00 | 1,317.15 | 1,317.15 | -5.30% | 37,337 |
| Mar 20, 2026 | 1,393.75 | 1,432.75 | 1,380.35 | 1,390.85 | 1,390.85 | 0.56% | 8,296 |
| Mar 19, 2026 | 1,400.00 | 1,403.75 | 1,380.95 | 1,383.05 | 1,383.05 | -2.21% | 14,755 |
| Mar 18, 2026 | 1,390.05 | 1,429.95 | 1,386.65 | 1,414.35 | 1,414.35 | 1.36% | 18,534 |
| Mar 17, 2026 | 1,392.00 | 1,417.65 | 1,391.75 | 1,395.35 | 1,395.35 | 0.24% | 13,368 |
| Mar 16, 2026 | 1,435.75 | 1,448.15 | 1,383.55 | 1,391.95 | 1,391.95 | -3.88% | 10,325 |
| Mar 13, 2026 | 1,456.55 | 1,485.25 | 1,445.00 | 1,448.10 | 1,448.10 | -2.24% | 17,839 |
| Mar 12, 2026 | 1,485.00 | 1,496.00 | 1,456.15 | 1,481.30 | 1,481.30 | -0.50% | 8,133 |
| Mar 11, 2026 | 1,498.50 | 1,503.65 | 1,485.00 | 1,488.70 | 1,488.70 | -0.09% | 4,093 |
| Mar 10, 2026 | 1,480.05 | 1,510.00 | 1,476.90 | 1,490.05 | 1,490.05 | 0.78% | 20,668 |