De Nora India Limited (BOM:590031)
India · Delayed Price · Currency is INR 636.80
-13.65 (-2.10%)
At close: Feb 12, 2026
De Nora India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 620.30 | 635.00 | 607.50 | 609.90 | 609.90 | -4.22% | 1,143 |
| Feb 12, 2026 | 637.90 | 647.05 | 621.95 | 636.80 | 636.80 | -2.10% | 253 |
| Feb 11, 2026 | 646.00 | 665.25 | 646.00 | 650.45 | 650.45 | -1.40% | 104 |
| Feb 10, 2026 | 605.95 | 683.90 | 604.25 | 659.70 | 659.70 | 9.82% | 1,415 |
| Feb 9, 2026 | 592.60 | 615.00 | 590.00 | 600.70 | 600.70 | 2.05% | 1,227 |
| Feb 6, 2026 | 606.30 | 607.00 | 584.00 | 588.65 | 588.65 | -2.91% | 677 |
| Feb 5, 2026 | 631.20 | 631.20 | 598.00 | 606.30 | 606.30 | -3.05% | 1,136 |
| Feb 4, 2026 | 621.00 | 636.00 | 608.00 | 625.40 | 625.40 | -6.24% | 1,276 |
| Feb 3, 2026 | 582.25 | 690.00 | 582.25 | 667.00 | 667.00 | 14.14% | 762 |
| Feb 2, 2026 | 590.30 | 591.30 | 573.85 | 584.35 | 584.35 | 2.79% | 106 |
| Feb 1, 2026 | 608.55 | 609.00 | 559.00 | 568.50 | 568.50 | -7.73% | 897 |
| Jan 30, 2026 | 600.00 | 616.20 | 594.80 | 616.10 | 616.10 | 5.32% | 263 |
| Jan 29, 2026 | 581.65 | 590.35 | 572.85 | 585.00 | 585.00 | 0.68% | 115 |
| Jan 28, 2026 | 589.60 | 598.75 | 573.00 | 581.05 | 581.05 | -0.86% | 341 |
| Jan 27, 2026 | 575.00 | 592.90 | 572.00 | 586.10 | 586.10 | 1.74% | 211 |
| Jan 23, 2026 | 583.65 | 585.20 | 565.70 | 576.05 | 576.05 | -0.83% | 638 |
| Jan 22, 2026 | 578.20 | 588.60 | 572.20 | 580.90 | 580.90 | 2.28% | 266 |
| Jan 21, 2026 | 585.10 | 594.75 | 563.00 | 567.95 | 567.95 | -3.91% | 843 |
| Jan 20, 2026 | 617.80 | 617.80 | 591.05 | 591.05 | 591.05 | -3.90% | 191 |
| Jan 19, 2026 | 610.05 | 626.25 | 610.05 | 615.05 | 615.05 | -1.58% | 333 |
| Jan 16, 2026 | 631.20 | 646.00 | 622.05 | 624.95 | 624.95 | -0.70% | 304 |
| Jan 14, 2026 | 649.70 | 649.70 | 622.05 | 629.35 | 629.35 | -3.18% | 227 |
| Jan 13, 2026 | 651.00 | 652.00 | 650.00 | 650.00 | 650.00 | 1.94% | 210 |
| Jan 12, 2026 | 651.05 | 654.25 | 630.30 | 637.60 | 637.60 | -1.44% | 149 |
| Jan 9, 2026 | 665.00 | 673.75 | 645.00 | 646.90 | 646.90 | -3.47% | 411 |
| Jan 8, 2026 | 691.75 | 693.85 | 663.80 | 670.15 | 670.15 | -1.31% | 155 |
| Jan 7, 2026 | 680.50 | 691.40 | 672.15 | 679.05 | 679.05 | -0.43% | 84 |
| Jan 6, 2026 | 691.35 | 691.35 | 680.00 | 681.95 | 681.95 | -1.36% | 144 |
| Jan 5, 2026 | 651.05 | 703.00 | 651.05 | 691.35 | 691.35 | -0.40% | 120 |
| Jan 2, 2026 | 692.40 | 708.70 | 691.85 | 694.15 | 694.15 | 1.40% | 355 |
| Jan 1, 2026 | 691.50 | 691.50 | 681.20 | 684.55 | 684.55 | -0.21% | 10 |
| Dec 31, 2025 | 698.35 | 698.35 | 682.40 | 686.00 | 686.00 | 0.63% | 205 |
| Dec 30, 2025 | 682.15 | 687.70 | 667.50 | 681.70 | 681.70 | 0.66% | 318 |
| Dec 29, 2025 | 697.80 | 701.00 | 676.00 | 677.25 | 677.25 | -3.04% | 463 |
| Dec 26, 2025 | 713.55 | 713.55 | 698.00 | 698.50 | 698.50 | 0.26% | 46 |
| Dec 24, 2025 | 712.00 | 712.00 | 692.15 | 696.70 | 696.70 | -0.34% | 205 |
| Dec 23, 2025 | 681.30 | 711.00 | 681.30 | 699.05 | 699.05 | -0.14% | 167 |
| Dec 22, 2025 | 711.40 | 711.50 | 700.00 | 700.00 | 700.00 | 0.52% | 143 |
| Dec 19, 2025 | 681.15 | 717.00 | 681.15 | 696.35 | 696.35 | -0.32% | 82 |
| Dec 18, 2025 | 716.00 | 716.00 | 695.30 | 698.60 | 698.60 | -1.60% | 88 |
| Dec 17, 2025 | 726.00 | 730.00 | 705.30 | 709.95 | 709.95 | -2.21% | 107 |
| Dec 16, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | -0.93% | 8 |
| Dec 15, 2025 | 721.45 | 733.65 | 721.45 | 732.85 | 732.85 | 3.22% | 452 |
| Dec 12, 2025 | 704.05 | 710.00 | 703.95 | 710.00 | 710.00 | 0.71% | 18 |
| Dec 11, 2025 | 685.00 | 705.00 | 681.00 | 705.00 | 705.00 | 2.92% | 503 |
| Dec 10, 2025 | 698.95 | 700.00 | 683.90 | 685.00 | 685.00 | -1.12% | 668 |
| Dec 9, 2025 | 685.00 | 702.70 | 682.20 | 692.75 | 692.75 | 1.85% | 2,230 |
| Dec 8, 2025 | 704.50 | 713.00 | 680.00 | 680.20 | 680.20 | -2.84% | 2,429 |
| Dec 5, 2025 | 705.00 | 707.30 | 696.60 | 700.05 | 700.05 | -0.31% | 75 |
| Dec 4, 2025 | 689.75 | 705.00 | 687.85 | 702.20 | 702.20 | 1.81% | 121 |