Denta Water and Infra Solutions Limited (BOM:544345)
India · Delayed Price · Currency is INR 263.15
+3.75 (1.45%)
At close: Oct 6, 2026
BOM:544345 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 260.00 | 264.95 | 260.00 | 263.15 | 263.15 | 1.45% | 2,684 |
| Oct 5, 2026 | 266.05 | 266.05 | 256.60 | 259.40 | 259.40 | 0.04% | 3,934 |
| Oct 1, 2026 | 268.95 | 268.95 | 254.00 | 259.30 | 259.30 | -2.52% | 10,054 |
| Sep 30, 2026 | 269.10 | 271.30 | 264.55 | 266.00 | 266.00 | -0.37% | 4,929 |
| Sep 29, 2026 | 268.10 | 271.50 | 263.35 | 267.00 | 267.00 | -0.35% | 12,073 |
| Sep 28, 2026 | 278.45 | 278.45 | 267.15 | 267.95 | 267.95 | -3.09% | 6,878 |
| Sep 25, 2026 | 274.95 | 279.80 | 267.85 | 276.50 | 276.50 | 2.24% | 9,871 |
| Sep 24, 2026 | 271.55 | 276.10 | 269.00 | 270.45 | 270.45 | -1.74% | 7,006 |
| Sep 23, 2026 | 276.50 | 277.90 | 272.80 | 275.25 | 275.25 | 0.77% | 5,042 |
| Sep 22, 2026 | 276.20 | 285.00 | 271.65 | 273.15 | 273.15 | -1.10% | 5,196 |
| Sep 21, 2026 | 280.45 | 281.30 | 275.50 | 276.20 | 276.20 | -0.95% | 6,744 |
| Sep 18, 2026 | 279.45 | 281.55 | 278.05 | 278.85 | 278.85 | - | 7,074 |
| Sep 17, 2026 | 282.35 | 285.30 | 276.75 | 278.85 | 278.85 | -0.99% | 20,103 |
| Sep 16, 2026 | 271.35 | 296.00 | 268.40 | 281.65 | 281.65 | 2.81% | 21,029 |
| Sep 15, 2026 | 287.75 | 290.20 | 273.20 | 276.45 | 273.95 | -4.36% | 14,274 |
| Sep 11, 2026 | 286.90 | 290.85 | 279.90 | 289.05 | 286.44 | 0.64% | 11,406 |
| Sep 10, 2026 | 284.05 | 293.65 | 284.05 | 287.20 | 284.60 | 1.29% | 11,090 |
| Sep 9, 2026 | 283.35 | 296.70 | 283.00 | 283.55 | 280.99 | 1.45% | 14,900 |
| Sep 8, 2026 | 282.05 | 282.05 | 276.65 | 279.50 | 276.97 | -0.39% | 4,997 |
| Sep 7, 2026 | 274.00 | 282.65 | 272.85 | 280.60 | 278.06 | 1.74% | 11,983 |
| Sep 4, 2026 | 274.00 | 276.10 | 270.65 | 275.80 | 273.31 | 1.92% | 7,408 |
| Sep 3, 2026 | 273.10 | 276.70 | 270.00 | 270.60 | 268.15 | 0.22% | 5,048 |
| Sep 2, 2026 | 271.95 | 276.00 | 266.00 | 270.00 | 267.56 | -0.11% | 9,290 |
| Sep 1, 2026 | 255.45 | 275.35 | 255.45 | 270.30 | 267.86 | -0.95% | 6,875 |
| Aug 31, 2026 | 281.35 | 283.50 | 264.80 | 272.90 | 270.43 | -3.82% | 19,534 |
| Aug 28, 2026 | 286.00 | 286.10 | 282.55 | 283.75 | 281.18 | -0.47% | 4,613 |
| Aug 27, 2026 | 285.55 | 294.35 | 282.40 | 285.10 | 282.52 | -0.97% | 8,170 |
| Aug 26, 2026 | 285.60 | 289.00 | 282.05 | 287.90 | 285.30 | 0.81% | 5,221 |
| Aug 25, 2026 | 282.65 | 285.90 | 282.00 | 285.60 | 283.02 | 1.17% | 3,834 |
| Aug 24, 2026 | 285.30 | 289.80 | 281.60 | 282.30 | 279.75 | -1.62% | 5,977 |
| Aug 21, 2026 | 292.90 | 292.90 | 285.10 | 286.95 | 284.36 | -1.22% | 4,892 |
| Aug 20, 2026 | 294.60 | 294.60 | 288.00 | 290.50 | 287.87 | 0.43% | 8,302 |
| Aug 19, 2026 | 285.00 | 301.20 | 285.00 | 289.25 | 286.63 | 1.10% | 19,510 |
| Aug 18, 2026 | 285.00 | 294.10 | 281.40 | 286.10 | 283.51 | -0.44% | 18,650 |
| Aug 17, 2026 | 295.40 | 297.05 | 281.90 | 287.35 | 284.75 | -2.97% | 34,372 |
| Aug 14, 2026 | 310.55 | 318.00 | 293.75 | 296.15 | 293.47 | -6.64% | 30,320 |
| Aug 13, 2026 | 320.35 | 326.20 | 315.35 | 317.20 | 314.33 | -2.02% | 11,576 |
| Aug 12, 2026 | 331.45 | 333.05 | 322.10 | 323.75 | 320.82 | -2.79% | 14,020 |
| Aug 11, 2026 | 340.00 | 342.40 | 331.30 | 333.05 | 330.04 | -0.88% | 13,382 |
| Aug 10, 2026 | 330.10 | 341.00 | 327.05 | 336.00 | 332.96 | 0.49% | 15,347 |
| Aug 7, 2026 | 331.50 | 338.00 | 331.50 | 334.35 | 331.33 | -0.30% | 6,708 |
| Aug 6, 2026 | 349.85 | 349.85 | 330.90 | 335.35 | 332.32 | -4.54% | 33,465 |
| Aug 5, 2026 | 363.90 | 366.15 | 344.95 | 351.30 | 348.12 | -3.08% | 16,237 |
| Aug 4, 2026 | 363.55 | 371.40 | 359.00 | 362.45 | 359.17 | -0.60% | 32,928 |
| Aug 3, 2026 | 360.50 | 366.00 | 352.10 | 364.65 | 361.35 | 3.14% | 35,819 |
| Jul 31, 2026 | 344.45 | 369.55 | 342.70 | 353.55 | 350.35 | 2.96% | 67,898 |
| Jul 30, 2026 | 334.55 | 348.30 | 334.55 | 343.40 | 340.29 | 1.67% | 45,224 |
| Jul 29, 2026 | 335.80 | 338.80 | 330.90 | 337.75 | 334.70 | 0.25% | 8,825 |
| Jul 28, 2026 | 332.65 | 340.85 | 324.05 | 336.90 | 333.85 | 0.91% | 10,743 |
| Jul 27, 2026 | 342.50 | 343.45 | 332.00 | 333.85 | 330.83 | -0.77% | 7,815 |