Deepak Nitrite Limited (BOM:506401)
India · Delayed Price · Currency is INR 1,551.05
-36.45 (-2.30%)
At close: Sep 28, 2026
Deepak Nitrite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,588.00 | 1,590.00 | 1,545.75 | 1,551.05 | 1,551.05 | -2.30% | 16,542 |
| Sep 25, 2026 | 1,608.90 | 1,608.90 | 1,575.00 | 1,587.50 | 1,587.50 | -0.90% | 14,154 |
| Sep 24, 2026 | 1,635.70 | 1,635.70 | 1,598.80 | 1,601.90 | 1,601.90 | -2.07% | 9,097 |
| Sep 23, 2026 | 1,612.05 | 1,639.45 | 1,605.15 | 1,635.75 | 1,635.75 | 1.48% | 5,015 |
| Sep 22, 2026 | 1,602.60 | 1,639.90 | 1,597.10 | 1,611.95 | 1,611.95 | 1.90% | 6,574 |
| Sep 21, 2026 | 1,587.55 | 1,607.95 | 1,572.00 | 1,581.95 | 1,581.95 | -1.62% | 17,189 |
| Sep 18, 2026 | 1,606.00 | 1,623.90 | 1,578.40 | 1,607.95 | 1,607.95 | 0.14% | 137,776 |
| Sep 17, 2026 | 1,593.50 | 1,611.45 | 1,593.50 | 1,605.75 | 1,605.75 | 0.98% | 9,718 |
| Sep 16, 2026 | 1,561.30 | 1,596.00 | 1,550.00 | 1,590.15 | 1,590.15 | 1.75% | 54,039 |
| Sep 15, 2026 | 1,597.95 | 1,597.95 | 1,559.25 | 1,562.75 | 1,562.75 | -1.53% | 14,045 |
| Sep 11, 2026 | 1,629.00 | 1,631.45 | 1,583.80 | 1,587.10 | 1,587.10 | -3.57% | 50,644 |
| Sep 10, 2026 | 1,642.90 | 1,665.80 | 1,633.50 | 1,645.90 | 1,645.90 | 0.23% | 15,688 |
| Sep 9, 2026 | 1,649.05 | 1,671.95 | 1,630.45 | 1,642.10 | 1,642.10 | -0.42% | 247,396 |
| Sep 8, 2026 | 1,640.15 | 1,659.50 | 1,619.85 | 1,649.05 | 1,649.05 | 0.50% | 13,421 |
| Sep 7, 2026 | 1,718.30 | 1,722.15 | 1,636.00 | 1,640.85 | 1,640.85 | -4.17% | 19,544 |
| 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 |