Denta Water and Infra Solutions Limited (BOM:544345)
India · Delayed Price · Currency is INR 244.60
+1.95 (0.80%)
At close: Jun 5, 2026
BOM:544345 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 244.50 | 246.55 | 244.00 | 244.60 | 244.60 | 0.80% | 2,126 |
| Jun 4, 2026 | 244.00 | 248.50 | 242.35 | 242.65 | 242.65 | -0.35% | 5,941 |
| Jun 3, 2026 | 247.50 | 247.50 | 240.30 | 243.50 | 243.50 | -0.53% | 3,344 |
| Jun 2, 2026 | 242.45 | 248.30 | 240.55 | 244.80 | 244.80 | -0.04% | 6,174 |
| Jun 1, 2026 | 251.05 | 254.00 | 244.00 | 244.90 | 244.90 | -2.93% | 8,694 |
| May 29, 2026 | 253.50 | 255.00 | 251.20 | 252.30 | 252.30 | 0.06% | 4,821 |
| May 27, 2026 | 259.65 | 260.50 | 251.10 | 252.15 | 252.15 | -2.10% | 10,504 |
| May 26, 2026 | 268.05 | 268.05 | 256.15 | 257.55 | 257.55 | -10.03% | 59,492 |
| May 25, 2026 | 285.80 | 289.80 | 279.70 | 286.25 | 286.25 | 2.03% | 11,595 |
| May 22, 2026 | 276.70 | 282.10 | 275.00 | 280.55 | 280.55 | 3.43% | 12,013 |
| May 21, 2026 | 263.80 | 272.60 | 263.80 | 271.25 | 271.25 | 2.69% | 5,091 |
| May 20, 2026 | 265.50 | 265.50 | 253.50 | 264.15 | 264.15 | 0.74% | 2,975 |
| May 19, 2026 | 264.00 | 267.30 | 260.20 | 262.20 | 262.20 | 1.55% | 4,450 |
| May 18, 2026 | 258.05 | 260.35 | 253.40 | 258.20 | 258.20 | -1.83% | 9,150 |
| May 15, 2026 | 266.60 | 267.80 | 262.00 | 263.00 | 263.00 | -1.05% | 2,199 |
| May 14, 2026 | 270.00 | 272.55 | 261.60 | 265.80 | 265.80 | -0.88% | 7,282 |
| May 13, 2026 | 266.20 | 276.50 | 266.20 | 268.15 | 268.15 | -0.15% | 14,916 |
| May 12, 2026 | 282.50 | 283.95 | 266.20 | 268.55 | 268.55 | -6.15% | 15,951 |
| May 11, 2026 | 290.30 | 292.40 | 285.40 | 286.15 | 286.15 | -2.49% | 5,200 |
| May 8, 2026 | 301.85 | 301.85 | 292.65 | 293.45 | 293.45 | -0.83% | 4,955 |
| May 7, 2026 | 295.55 | 299.45 | 294.55 | 295.90 | 295.90 | 0.08% | 4,854 |
| May 6, 2026 | 281.85 | 298.70 | 281.85 | 295.65 | 295.65 | 4.64% | 18,746 |
| May 5, 2026 | 284.00 | 286.80 | 280.30 | 282.55 | 282.55 | -1.02% | 7,522 |
| May 4, 2026 | 280.30 | 287.00 | 280.30 | 285.45 | 285.45 | 2.06% | 10,088 |
| Apr 30, 2026 | 281.50 | 283.00 | 277.00 | 279.70 | 279.70 | -0.67% | 6,741 |
| Apr 29, 2026 | 286.70 | 290.60 | 280.70 | 281.60 | 281.60 | -0.19% | 7,613 |
| Apr 28, 2026 | 278.65 | 286.00 | 278.25 | 282.15 | 282.15 | -0.09% | 7,429 |
| Apr 27, 2026 | 324.30 | 324.30 | 278.00 | 282.40 | 282.40 | -2.72% | 15,595 |
| Apr 24, 2026 | 301.85 | 301.85 | 289.15 | 290.30 | 290.30 | -2.62% | 6,310 |
| Apr 23, 2026 | 301.20 | 305.50 | 297.95 | 298.10 | 298.10 | -1.97% | 5,713 |
| 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 |