Denta Water and Infra Solutions Limited (BOM:544345)
India · Delayed Price · Currency is INR 302.35
-1.50 (-0.49%)
At close: Apr 21, 2026
BOM:544345 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 306.85 | 308.40 | 302.30 | 304.10 | 304.10 | 0.58% | 11,783 |
| Apr 21, 2026 | 303.00 | 307.10 | 300.85 | 302.35 | 302.35 | -0.49% | 8,880 |
| Apr 20, 2026 | 300.95 | 318.25 | 295.95 | 303.85 | 303.85 | 0.91% | 30,528 |
| Apr 17, 2026 | 294.05 | 304.30 | 294.05 | 301.10 | 301.10 | 1.09% | 15,720 |
| Apr 16, 2026 | 285.05 | 300.00 | 282.00 | 297.85 | 297.85 | 4.95% | 22,245 |
| Apr 15, 2026 | 286.00 | 286.00 | 279.25 | 283.80 | 283.80 | 2.58% | 17,099 |
| Apr 13, 2026 | 260.00 | 281.80 | 254.00 | 276.65 | 276.65 | 4.10% | 35,999 |
| Apr 10, 2026 | 263.35 | 269.40 | 259.10 | 265.75 | 265.75 | 3.28% | 8,602 |
| Apr 9, 2026 | 263.25 | 266.80 | 255.00 | 257.30 | 257.30 | -0.31% | 12,947 |
| Apr 8, 2026 | 253.05 | 259.85 | 252.75 | 258.10 | 258.10 | 4.49% | 19,267 |
| Apr 7, 2026 | 246.05 | 252.50 | 244.85 | 247.00 | 247.00 | -0.52% | 7,630 |
| Apr 6, 2026 | 266.35 | 266.35 | 239.35 | 248.30 | 248.30 | 1.49% | 9,830 |
| Apr 2, 2026 | 234.00 | 246.20 | 230.50 | 244.65 | 244.65 | 2.60% | 21,053 |
| Apr 1, 2026 | 228.10 | 243.95 | 228.10 | 238.45 | 238.45 | 6.10% | 10,782 |
| Mar 30, 2026 | 235.05 | 235.05 | 223.00 | 224.75 | 224.75 | -4.89% | 16,371 |
| Mar 27, 2026 | 244.65 | 244.65 | 235.95 | 236.30 | 236.30 | -2.42% | 12,116 |
| Mar 25, 2026 | 242.50 | 246.65 | 241.45 | 242.15 | 242.15 | 1.36% | 12,356 |
| Mar 24, 2026 | 246.30 | 263.00 | 235.00 | 238.90 | 238.90 | 5.85% | 244,773 |
| Mar 23, 2026 | 235.45 | 238.00 | 225.00 | 225.70 | 225.70 | -6.74% | 12,848 |
| Mar 20, 2026 | 246.10 | 247.95 | 240.30 | 242.00 | 242.00 | 0.81% | 3,924 |
| Mar 19, 2026 | 243.00 | 245.00 | 239.00 | 240.05 | 240.05 | -2.50% | 5,854 |
| Mar 18, 2026 | 242.25 | 261.20 | 239.10 | 246.20 | 246.20 | 3.27% | 18,317 |
| Mar 17, 2026 | 235.55 | 241.75 | 233.90 | 238.40 | 238.40 | 1.19% | 4,375 |
| Mar 16, 2026 | 240.05 | 241.05 | 233.85 | 235.60 | 235.60 | -3.48% | 11,621 |
| Mar 13, 2026 | 246.65 | 246.65 | 239.55 | 244.10 | 244.10 | -1.51% | 5,577 |
| Mar 12, 2026 | 261.00 | 261.00 | 246.10 | 247.85 | 247.85 | -4.51% | 28,088 |
| Mar 11, 2026 | 240.00 | 275.20 | 240.00 | 259.55 | 259.55 | 13.17% | 424,299 |
| Mar 10, 2026 | 225.10 | 230.35 | 223.70 | 229.35 | 229.35 | 1.89% | 8,881 |
| Mar 9, 2026 | 225.10 | 228.30 | 222.50 | 225.10 | 225.10 | -3.08% | 16,408 |
| Mar 6, 2026 | 234.00 | 237.85 | 231.00 | 232.25 | 232.25 | -1.57% | 5,775 |
| Mar 5, 2026 | 241.00 | 246.10 | 234.00 | 235.95 | 235.95 | -0.84% | 4,806 |
| Mar 4, 2026 | 239.75 | 250.20 | 235.00 | 237.95 | 237.95 | -1.16% | 16,630 |
| Mar 2, 2026 | 235.25 | 243.95 | 235.25 | 240.75 | 240.75 | -3.76% | 8,653 |
| Feb 27, 2026 | 255.05 | 256.05 | 249.10 | 250.15 | 250.15 | -2.68% | 2,588 |
| Feb 26, 2026 | 250.20 | 261.90 | 250.20 | 257.05 | 257.05 | 2.00% | 4,607 |
| Feb 25, 2026 | 254.95 | 256.25 | 250.60 | 252.00 | 252.00 | 0.42% | 3,918 |
| Feb 24, 2026 | 249.70 | 252.95 | 245.20 | 250.95 | 250.95 | -0.36% | 5,411 |
| Feb 23, 2026 | 255.15 | 260.15 | 250.80 | 251.85 | 251.85 | -0.53% | 5,099 |
| Feb 20, 2026 | 255.00 | 255.00 | 250.45 | 253.20 | 253.20 | -1.67% | 6,465 |
| Feb 19, 2026 | 268.95 | 270.35 | 255.15 | 257.50 | 257.50 | -3.27% | 7,122 |
| Feb 18, 2026 | 274.45 | 278.80 | 265.10 | 266.20 | 266.20 | -2.90% | 14,568 |
| Feb 17, 2026 | 278.00 | 279.40 | 271.50 | 274.15 | 274.15 | 0.64% | 5,215 |
| Feb 16, 2026 | 275.30 | 278.95 | 270.20 | 272.40 | 272.40 | -1.23% | 10,647 |
| 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 |