Deepak Nitrite Limited (BOM:506401)
India · Delayed Price · Currency is INR 1,723.20
+21.50 (1.26%)
At close: Aug 14, 2026
Deepak Nitrite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 1,645.30 | 1,653.00 | 1,615.00 | 1,620.65 | 1,613.28 | -1.53% | 9,058 |
| Jun 24, 2026 | 1,637.45 | 1,656.55 | 1,615.30 | 1,645.85 | 1,638.37 | 0.49% | 87,659 |
| Jun 23, 2026 | 1,673.90 | 1,682.00 | 1,630.00 | 1,637.80 | 1,630.35 | -2.13% | 16,344 |
| Jun 22, 2026 | 1,648.35 | 1,688.80 | 1,631.00 | 1,673.40 | 1,665.79 | 1.72% | 18,051 |
| Jun 19, 2026 | 1,669.65 | 1,690.00 | 1,635.25 | 1,645.10 | 1,637.62 | -0.83% | 15,140 |
| Jun 18, 2026 | 1,616.00 | 1,672.90 | 1,613.15 | 1,658.90 | 1,651.36 | 2.73% | 8,268 |
| Jun 17, 2026 | 1,642.90 | 1,659.65 | 1,611.00 | 1,614.75 | 1,607.41 | -1.70% | 9,686 |
| Jun 16, 2026 | 1,691.30 | 1,691.30 | 1,638.00 | 1,642.70 | 1,635.23 | -1.30% | 4,370 |
| Jun 15, 2026 | 1,704.95 | 1,705.00 | 1,656.20 | 1,664.30 | 1,656.73 | -0.35% | 13,982 |
| Jun 12, 2026 | 1,631.00 | 1,684.90 | 1,631.00 | 1,670.10 | 1,662.51 | 3.66% | 5,033 |
| Jun 11, 2026 | 1,661.05 | 1,661.05 | 1,609.00 | 1,611.15 | 1,603.82 | -3.34% | 10,112 |
| Jun 10, 2026 | 1,681.90 | 1,701.30 | 1,660.00 | 1,666.80 | 1,659.22 | -0.38% | 2,271 |
| Jun 9, 2026 | 1,679.45 | 1,683.60 | 1,645.00 | 1,673.10 | 1,665.49 | 0.50% | 6,436 |
| Jun 8, 2026 | 1,675.00 | 1,675.00 | 1,638.15 | 1,664.85 | 1,657.28 | -0.87% | 6,593 |
| Jun 5, 2026 | 1,699.65 | 1,714.35 | 1,674.05 | 1,679.40 | 1,671.76 | 0.18% | 4,424 |