Denta Water and Infra Solutions Limited (BOM:544345)
India · Delayed Price · Currency is INR 275.80
-30.90 (-10.07%)
At close: Feb 13, 2026
BOM:544345 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 289.55 | 289.55 | 271.25 | 275.80 | 275.80 | -10.07% | 25,625 |
| Feb 12, 2026 | 301.05 | 318.50 | 298.30 | 306.70 | 306.70 | 1.57% | 15,008 |
| Feb 11, 2026 | 307.25 | 307.25 | 297.50 | 301.95 | 301.95 | -1.13% | 2,511 |
| Feb 10, 2026 | 298.00 | 311.30 | 292.25 | 305.40 | 305.40 | 3.98% | 15,049 |
| Feb 9, 2026 | 268.45 | 303.55 | 268.20 | 293.70 | 293.70 | 10.91% | 23,096 |
| Feb 6, 2026 | 263.00 | 266.00 | 258.55 | 264.80 | 264.80 | 0.04% | 2,882 |
| Feb 5, 2026 | 271.05 | 275.00 | 262.00 | 264.70 | 264.70 | -2.45% | 5,486 |
| Feb 4, 2026 | 277.00 | 277.00 | 267.70 | 271.35 | 271.35 | 0.26% | 2,912 |
| Feb 3, 2026 | 265.65 | 276.60 | 265.65 | 270.65 | 270.65 | 4.76% | 5,350 |
| Feb 2, 2026 | 255.45 | 260.40 | 248.90 | 258.35 | 258.35 | -0.27% | 8,795 |
| Feb 1, 2026 | 271.65 | 280.00 | 256.85 | 259.05 | 259.05 | -2.72% | 5,046 |
| Jan 30, 2026 | 262.20 | 271.65 | 255.65 | 266.30 | 266.30 | 1.54% | 10,365 |
| Jan 29, 2026 | 266.95 | 266.95 | 256.90 | 262.25 | 262.25 | -0.57% | 3,294 |
| Jan 28, 2026 | 264.95 | 268.40 | 255.00 | 263.75 | 263.75 | 1.70% | 15,259 |
| Jan 27, 2026 | 257.50 | 260.40 | 251.20 | 259.35 | 259.35 | 0.74% | 9,232 |
| Jan 23, 2026 | 273.00 | 273.15 | 256.00 | 257.45 | 257.45 | -5.42% | 8,246 |
| Jan 22, 2026 | 263.10 | 275.65 | 263.10 | 272.20 | 272.20 | 0.87% | 7,942 |
| Jan 21, 2026 | 276.10 | 280.70 | 268.00 | 269.85 | 269.85 | -2.26% | 9,303 |
| Jan 20, 2026 | 285.10 | 290.20 | 274.70 | 276.10 | 276.10 | -3.09% | 17,396 |
| Jan 19, 2026 | 294.15 | 295.55 | 282.20 | 284.90 | 284.90 | -4.07% | 7,705 |
| Jan 16, 2026 | 303.30 | 309.30 | 294.15 | 297.00 | 297.00 | -2.53% | 5,676 |
| Jan 14, 2026 | 309.00 | 311.80 | 303.55 | 304.70 | 304.70 | -1.57% | 4,747 |
| Jan 13, 2026 | 306.00 | 311.00 | 303.65 | 309.55 | 309.55 | 0.91% | 3,515 |
| Jan 12, 2026 | 303.00 | 309.45 | 301.20 | 306.75 | 306.75 | -0.87% | 5,549 |
| Jan 9, 2026 | 312.30 | 320.95 | 307.90 | 309.45 | 309.45 | -3.02% | 4,392 |
| Jan 8, 2026 | 330.30 | 333.95 | 315.25 | 319.10 | 319.10 | -4.03% | 5,717 |
| Jan 7, 2026 | 334.70 | 336.15 | 330.05 | 332.50 | 332.50 | -0.63% | 4,865 |
| Jan 6, 2026 | 331.50 | 341.15 | 331.50 | 334.60 | 334.60 | -0.65% | 2,880 |
| Jan 5, 2026 | 341.20 | 341.65 | 334.00 | 336.80 | 336.80 | -0.85% | 3,352 |
| Jan 2, 2026 | 331.85 | 341.00 | 330.90 | 339.70 | 339.70 | 2.88% | 11,545 |
| Jan 1, 2026 | 336.00 | 340.95 | 327.70 | 330.20 | 330.20 | -1.81% | 3,530 |
| Dec 31, 2025 | 330.55 | 338.65 | 330.55 | 336.30 | 336.30 | -0.49% | 6,606 |
| Dec 30, 2025 | 330.60 | 339.60 | 329.65 | 337.95 | 337.95 | 1.50% | 5,547 |
| Dec 29, 2025 | 330.55 | 336.25 | 330.00 | 332.95 | 332.95 | -1.00% | 7,831 |
| Dec 26, 2025 | 330.30 | 342.05 | 329.70 | 336.30 | 336.30 | 1.49% | 14,969 |
| Dec 24, 2025 | 333.05 | 341.90 | 330.85 | 331.35 | 331.35 | -1.12% | 5,917 |
| Dec 23, 2025 | 338.00 | 343.10 | 334.00 | 335.10 | 335.10 | -1.19% | 15,814 |
| Dec 22, 2025 | 338.00 | 345.85 | 338.00 | 339.15 | 339.15 | 0.68% | 8,044 |
| Dec 19, 2025 | 339.25 | 341.05 | 331.50 | 336.85 | 336.85 | -1.49% | 19,117 |
| Dec 18, 2025 | 349.45 | 355.00 | 336.25 | 341.95 | 341.95 | -1.55% | 100,401 |
| Dec 17, 2025 | 315.05 | 369.50 | 315.05 | 347.35 | 347.35 | 10.59% | 815,110 |
| Dec 16, 2025 | 325.00 | 325.00 | 311.00 | 314.10 | 314.10 | -1.91% | 2,501 |
| Dec 15, 2025 | 316.30 | 324.45 | 314.45 | 320.20 | 320.20 | 0.11% | 15,043 |
| Dec 12, 2025 | 324.00 | 328.00 | 318.50 | 319.85 | 319.85 | -0.73% | 7,227 |
| Dec 11, 2025 | 325.70 | 331.05 | 317.65 | 322.20 | 322.20 | -0.91% | 6,813 |
| Dec 10, 2025 | 340.05 | 344.90 | 324.00 | 325.15 | 325.15 | -5.00% | 4,948 |
| Dec 9, 2025 | 333.90 | 344.90 | 325.95 | 342.25 | 342.25 | 2.50% | 8,547 |
| Dec 8, 2025 | 349.95 | 350.85 | 331.00 | 333.90 | 333.90 | -4.44% | 13,258 |
| Dec 5, 2025 | 348.00 | 356.35 | 347.65 | 349.40 | 349.40 | -1.67% | 5,965 |
| Dec 4, 2025 | 356.70 | 360.90 | 352.65 | 355.35 | 355.35 | -0.67% | 6,807 |