Deepak Nitrite Limited (BOM:506401)
India · Delayed Price · Currency is INR 1,602.30
+42.10 (2.70%)
At close: Jul 6, 2026
Deepak Nitrite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 1,547.20 | 1,623.00 | 1,547.20 | 1,602.30 | 1,602.30 | 2.70% | 21,247 |
| Jul 3, 2026 | 1,584.90 | 1,605.40 | 1,553.25 | 1,560.20 | 1,560.20 | -0.74% | 6,029 |
| Jul 2, 2026 | 1,549.40 | 1,583.30 | 1,543.70 | 1,571.80 | 1,571.80 | 1.45% | 15,939 |
| Jul 1, 2026 | 1,553.60 | 1,570.00 | 1,535.00 | 1,549.35 | 1,549.35 | 0.15% | 17,028 |
| Jun 30, 2026 | 1,558.55 | 1,577.05 | 1,543.00 | 1,547.05 | 1,547.05 | -1.08% | 42,873 |
| Jun 29, 2026 | 1,619.40 | 1,619.40 | 1,553.00 | 1,564.00 | 1,564.00 | -3.50% | 12,010 |
| Jun 25, 2026 | 1,645.30 | 1,653.00 | 1,615.00 | 1,620.65 | 1,620.65 | -1.53% | 9,058 |
| Jun 24, 2026 | 1,637.45 | 1,656.55 | 1,615.30 | 1,645.85 | 1,645.85 | 0.49% | 87,659 |
| Jun 23, 2026 | 1,673.90 | 1,682.00 | 1,630.00 | 1,637.80 | 1,637.80 | -2.13% | 16,344 |
| Jun 22, 2026 | 1,648.35 | 1,688.80 | 1,631.00 | 1,673.40 | 1,673.40 | 1.72% | 18,051 |
| Jun 19, 2026 | 1,669.65 | 1,690.00 | 1,635.25 | 1,645.10 | 1,645.10 | -0.83% | 15,140 |
| Jun 18, 2026 | 1,616.00 | 1,672.90 | 1,613.15 | 1,658.90 | 1,658.90 | 2.73% | 8,268 |
| Jun 17, 2026 | 1,642.90 | 1,659.65 | 1,611.00 | 1,614.75 | 1,614.75 | -1.70% | 9,686 |
| Jun 16, 2026 | 1,691.30 | 1,691.30 | 1,638.00 | 1,642.70 | 1,642.70 | -1.30% | 4,370 |
| Jun 15, 2026 | 1,704.95 | 1,705.00 | 1,656.20 | 1,664.30 | 1,664.30 | -0.35% | 13,982 |
| Jun 12, 2026 | 1,631.00 | 1,684.90 | 1,631.00 | 1,670.10 | 1,670.10 | 3.66% | 5,033 |
| Jun 11, 2026 | 1,661.05 | 1,661.05 | 1,609.00 | 1,611.15 | 1,611.15 | -3.34% | 10,112 |
| Jun 10, 2026 | 1,681.90 | 1,701.30 | 1,660.00 | 1,666.80 | 1,666.80 | -0.38% | 2,271 |
| Jun 9, 2026 | 1,679.45 | 1,683.60 | 1,645.00 | 1,673.10 | 1,673.10 | 0.50% | 6,436 |
| Jun 8, 2026 | 1,675.00 | 1,675.00 | 1,638.15 | 1,664.85 | 1,664.85 | -0.87% | 6,593 |
| Jun 5, 2026 | 1,699.65 | 1,714.35 | 1,674.05 | 1,679.40 | 1,679.40 | 0.18% | 4,424 |
| Jun 4, 2026 | 1,679.00 | 1,712.15 | 1,669.05 | 1,676.40 | 1,676.40 | -1.39% | 7,278 |
| Jun 3, 2026 | 1,697.45 | 1,717.00 | 1,673.75 | 1,700.05 | 1,700.05 | 1.00% | 4,578 |
| Jun 2, 2026 | 1,637.35 | 1,694.55 | 1,637.35 | 1,683.20 | 1,683.20 | 0.79% | 6,889 |
| Jun 1, 2026 | 1,675.05 | 1,683.00 | 1,650.15 | 1,670.05 | 1,670.05 | -0.74% | 18,974 |
| May 29, 2026 | 1,702.10 | 1,731.00 | 1,658.00 | 1,682.50 | 1,682.50 | -1.94% | 15,629 |
| May 27, 2026 | 1,727.85 | 1,740.85 | 1,696.00 | 1,715.70 | 1,715.70 | -0.67% | 92,087 |
| May 26, 2026 | 1,747.30 | 1,758.00 | 1,722.05 | 1,727.20 | 1,727.20 | -1.14% | 14,090 |
| 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 |