Deepak Nitrite Limited (BOM:506401)
India · Delayed Price · Currency is INR 1,740.50
+18.70 (1.09%)
At close: Nov 14, 2025
Deepak Nitrite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 1,740.50 | 1,750.00 | 1,724.35 | 1,729.90 | 1,729.90 | -0.61% | 4,301 |
| Nov 14, 2025 | 1,721.80 | 1,745.00 | 1,713.00 | 1,740.50 | 1,740.50 | 1.09% | 3,782 |
| Nov 13, 2025 | 1,714.90 | 1,728.80 | 1,700.30 | 1,721.80 | 1,721.80 | -0.21% | 6,578 |
| Nov 12, 2025 | 1,739.00 | 1,739.00 | 1,722.80 | 1,725.45 | 1,725.45 | 0.03% | 5,029 |
| Nov 11, 2025 | 1,721.00 | 1,735.50 | 1,719.90 | 1,724.90 | 1,724.90 | 0.23% | 3,466 |
| Nov 10, 2025 | 1,710.30 | 1,735.00 | 1,710.30 | 1,721.00 | 1,721.00 | -0.04% | 11,074 |
| Nov 7, 2025 | 1,728.20 | 1,731.10 | 1,717.00 | 1,721.65 | 1,721.65 | -0.56% | 3,601 |
| Nov 6, 2025 | 1,742.45 | 1,750.45 | 1,719.00 | 1,731.30 | 1,731.30 | -1.12% | 8,316 |
| Nov 4, 2025 | 1,736.00 | 1,769.90 | 1,728.00 | 1,750.95 | 1,750.95 | 0.84% | 5,929 |
| Nov 3, 2025 | 1,722.45 | 1,742.40 | 1,722.45 | 1,736.35 | 1,736.35 | 0.44% | 15,942 |
| Oct 31, 2025 | 1,741.25 | 1,749.00 | 1,725.05 | 1,728.75 | 1,728.75 | -0.68% | 25,198 |
| Oct 30, 2025 | 1,745.25 | 1,762.40 | 1,738.10 | 1,740.50 | 1,740.50 | -0.41% | 13,510 |
| Oct 29, 2025 | 1,767.95 | 1,767.95 | 1,742.00 | 1,747.65 | 1,747.65 | -0.23% | 37,250 |
| Oct 28, 2025 | 1,741.20 | 1,788.00 | 1,741.20 | 1,751.75 | 1,751.75 | 0.22% | 14,775 |
| Oct 27, 2025 | 1,750.15 | 1,764.75 | 1,740.00 | 1,747.85 | 1,747.85 | -0.57% | 15,360 |
| Oct 24, 2025 | 1,765.15 | 1,774.45 | 1,754.05 | 1,757.95 | 1,757.95 | -0.46% | 10,074 |
| Oct 23, 2025 | 1,765.55 | 1,785.90 | 1,763.75 | 1,766.05 | 1,766.05 | -0.31% | 12,850 |
| Oct 21, 2025 | 1,793.95 | 1,793.95 | 1,765.00 | 1,771.55 | 1,771.55 | 0.80% | 1,844 |
| Oct 20, 2025 | 1,756.70 | 1,779.00 | 1,753.70 | 1,757.45 | 1,757.45 | -0.75% | 10,807 |
| Oct 17, 2025 | 1,771.30 | 1,779.70 | 1,763.00 | 1,770.65 | 1,770.65 | -0.26% | 3,951 |
| Oct 16, 2025 | 1,772.10 | 1,791.00 | 1,762.55 | 1,775.25 | 1,775.25 | 0.38% | 2,731 |
| Oct 15, 2025 | 1,752.35 | 1,778.10 | 1,752.35 | 1,768.45 | 1,768.45 | 0.55% | 2,773 |
| Oct 14, 2025 | 1,775.25 | 1,779.35 | 1,751.00 | 1,758.80 | 1,758.80 | -0.81% | 10,394 |
| Oct 13, 2025 | 1,785.00 | 1,787.85 | 1,767.10 | 1,773.25 | 1,773.25 | -0.86% | 4,157 |
| Oct 10, 2025 | 1,767.95 | 1,793.35 | 1,757.00 | 1,788.65 | 1,788.65 | 0.48% | 7,982 |
| Oct 9, 2025 | 1,792.30 | 1,792.80 | 1,772.00 | 1,780.10 | 1,780.10 | -0.68% | 5,572 |
| Oct 8, 2025 | 1,802.30 | 1,814.60 | 1,783.30 | 1,792.25 | 1,792.25 | -0.56% | 11,376 |
| Oct 7, 2025 | 1,826.55 | 1,840.25 | 1,783.65 | 1,802.30 | 1,802.30 | -2.16% | 7,766 |
| Oct 6, 2025 | 1,830.30 | 1,859.90 | 1,820.60 | 1,842.00 | 1,842.00 | -0.54% | 19,079 |
| Oct 3, 2025 | 1,838.55 | 1,857.80 | 1,838.55 | 1,851.95 | 1,851.95 | 0.55% | 11,517 |
| Oct 1, 2025 | 1,820.50 | 1,845.50 | 1,820.50 | 1,841.80 | 1,841.80 | 0.32% | 9,383 |
| Sep 30, 2025 | 1,834.15 | 1,859.30 | 1,828.20 | 1,835.95 | 1,835.95 | 0.15% | 6,701 |
| Sep 29, 2025 | 1,845.20 | 1,854.05 | 1,829.00 | 1,833.20 | 1,833.20 | -0.86% | 24,558 |
| Sep 26, 2025 | 1,861.55 | 1,861.55 | 1,839.25 | 1,849.05 | 1,849.05 | -0.67% | 10,244 |
| Sep 25, 2025 | 1,888.80 | 1,900.00 | 1,845.80 | 1,861.55 | 1,861.55 | -0.41% | 12,397 |
| Sep 24, 2025 | 1,836.80 | 1,904.50 | 1,810.65 | 1,869.15 | 1,869.15 | 2.65% | 25,367 |
| Sep 23, 2025 | 1,812.05 | 1,831.00 | 1,805.15 | 1,820.90 | 1,820.90 | 0.53% | 6,886 |
| Sep 22, 2025 | 1,805.00 | 1,830.00 | 1,805.00 | 1,811.25 | 1,811.25 | 0.39% | 8,245 |
| Sep 19, 2025 | 1,825.80 | 1,836.00 | 1,784.75 | 1,804.30 | 1,804.30 | -0.64% | 19,330 |
| Sep 18, 2025 | 1,849.80 | 1,850.00 | 1,807.00 | 1,815.85 | 1,815.85 | -1.53% | 14,581 |
| Sep 17, 2025 | 1,805.00 | 1,865.75 | 1,803.85 | 1,844.00 | 1,844.00 | 3.07% | 71,414 |
| Sep 16, 2025 | 1,751.05 | 1,795.50 | 1,751.05 | 1,789.05 | 1,789.05 | 2.40% | 44,652 |
| Sep 15, 2025 | 1,750.20 | 1,760.00 | 1,744.00 | 1,747.10 | 1,747.10 | -0.15% | 16,964 |
| Sep 12, 2025 | 1,759.85 | 1,777.00 | 1,748.00 | 1,749.65 | 1,749.65 | 0.05% | 8,989 |
| Sep 11, 2025 | 1,748.30 | 1,765.05 | 1,741.25 | 1,748.85 | 1,748.85 | 0.60% | 17,462 |
| Sep 10, 2025 | 1,750.00 | 1,781.70 | 1,735.70 | 1,738.40 | 1,738.40 | -0.05% | 22,832 |
| Sep 9, 2025 | 1,752.00 | 1,763.75 | 1,732.70 | 1,739.30 | 1,739.30 | -0.34% | 16,771 |
| Sep 8, 2025 | 1,750.20 | 1,763.95 | 1,742.45 | 1,745.30 | 1,745.30 | -0.26% | 13,866 |
| Sep 5, 2025 | 1,765.00 | 1,770.70 | 1,747.20 | 1,749.85 | 1,749.85 | 0.04% | 5,323 |
| Sep 4, 2025 | 1,775.15 | 1,778.85 | 1,747.90 | 1,749.10 | 1,749.10 | -0.80% | 12,592 |