De Nora India Limited (BOM:590031)
India · Delayed Price · Currency is INR 696.60
+9.95 (1.45%)
At close: Mar 6, 2026
De Nora India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 678.00 | 699.90 | 678.00 | 686.65 | 686.65 | 1.93% | 1,369 |
| Mar 4, 2026 | 669.75 | 689.35 | 660.05 | 673.65 | 673.65 | -1.94% | 303 |
| Mar 2, 2026 | 700.20 | 700.20 | 670.00 | 686.95 | 686.95 | -1.49% | 569 |
| Feb 27, 2026 | 675.50 | 729.90 | 675.50 | 697.35 | 697.35 | 3.23% | 1,167 |
| Feb 26, 2026 | 639.65 | 677.00 | 639.60 | 675.55 | 675.55 | 3.93% | 594 |
| Feb 25, 2026 | 644.20 | 650.00 | 644.20 | 650.00 | 650.00 | 1.98% | 47 |
| Feb 24, 2026 | 619.50 | 639.15 | 615.80 | 637.40 | 637.40 | 2.73% | 345 |
| Feb 23, 2026 | 606.00 | 628.55 | 606.00 | 620.45 | 620.45 | 1.01% | 364 |
| Feb 20, 2026 | 615.20 | 618.40 | 608.85 | 614.25 | 614.25 | -0.98% | 1,453 |
| Feb 19, 2026 | 621.50 | 621.50 | 611.00 | 620.30 | 620.30 | -0.19% | 1,572 |
| Feb 18, 2026 | 635.45 | 635.45 | 620.20 | 621.50 | 621.50 | -1.96% | 59 |
| Feb 17, 2026 | 617.95 | 648.00 | 617.95 | 633.90 | 633.90 | 4.55% | 774 |
| Feb 16, 2026 | 614.60 | 620.10 | 604.60 | 606.30 | 606.30 | -0.59% | 207 |
| 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 |