De Nora India Limited (BOM:590031)
India · Delayed Price · Currency is INR 580.90
+12.95 (2.28%)
At close: Jan 22, 2026
De Nora India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 695.30 | 695.30 | 679.70 | 689.75 | 689.75 | -1.14% | 194 |
| Dec 2, 2025 | 687.75 | 707.45 | 687.75 | 697.70 | 697.70 | 0.56% | 262 |
| Dec 1, 2025 | 769.95 | 769.95 | 687.00 | 693.80 | 693.80 | -2.49% | 1,082 |
| Nov 28, 2025 | 711.60 | 713.85 | 704.45 | 711.55 | 711.55 | -0.06% | 258 |
| Nov 27, 2025 | 651.00 | 716.00 | 651.00 | 711.95 | 711.95 | 2.91% | 624 |
| Nov 26, 2025 | 689.40 | 711.25 | 688.40 | 691.85 | 691.85 | 2.10% | 2,234 |
| Nov 25, 2025 | 696.00 | 696.00 | 675.45 | 677.60 | 677.60 | 0.04% | 348 |
| Nov 24, 2025 | 695.05 | 698.40 | 675.45 | 677.35 | 677.35 | -2.65% | 381 |
| Nov 21, 2025 | 701.05 | 706.10 | 692.00 | 695.80 | 695.80 | -2.03% | 539 |
| Nov 20, 2025 | 725.00 | 725.00 | 701.65 | 710.25 | 710.25 | -1.38% | 342 |
| Nov 19, 2025 | 735.00 | 744.00 | 710.00 | 720.20 | 720.20 | -2.84% | 67 |
| Nov 18, 2025 | 745.00 | 745.05 | 739.45 | 741.25 | 741.25 | 0.03% | 53 |
| Nov 17, 2025 | 752.20 | 752.20 | 725.00 | 741.00 | 741.00 | -1.29% | 561 |
| Nov 14, 2025 | 752.50 | 758.20 | 743.20 | 750.65 | 750.65 | -0.33% | 63 |
| Nov 13, 2025 | 760.40 | 770.85 | 746.25 | 753.15 | 753.15 | -0.18% | 671 |