De Nora India Limited (BOM:590031)
India · Delayed Price · Currency is INR 794.50
-13.75 (-1.70%)
At close: Sep 11, 2026
De Nora India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 790.80 | 807.50 | 766.00 | 794.50 | 794.50 | -1.70% | 1,413 |
| Sep 10, 2026 | 803.00 | 810.00 | 803.00 | 808.25 | 808.25 | 0.58% | 214 |
| Sep 9, 2026 | 809.75 | 828.55 | 797.65 | 803.55 | 803.55 | -0.27% | 248 |
| Sep 8, 2026 | 825.00 | 831.00 | 804.00 | 805.75 | 805.75 | -1.62% | 387 |
| Sep 7, 2026 | 815.00 | 839.55 | 810.00 | 819.00 | 819.00 | 1.07% | 49 |
| Sep 4, 2026 | 834.65 | 834.65 | 809.70 | 810.30 | 810.30 | -2.92% | 180 |
| Sep 3, 2026 | 819.00 | 835.15 | 814.85 | 834.65 | 834.65 | 1.91% | 361 |
| Sep 2, 2026 | 814.00 | 832.30 | 807.15 | 819.00 | 819.00 | 1.17% | 193 |
| Sep 1, 2026 | 815.00 | 821.55 | 802.00 | 809.55 | 809.55 | -1.71% | 222 |
| Aug 31, 2026 | 838.00 | 838.00 | 822.20 | 823.65 | 823.65 | -0.41% | 281 |
| Aug 28, 2026 | 845.00 | 845.00 | 810.30 | 827.00 | 827.00 | -0.95% | 1,764 |
| Aug 27, 2026 | 807.15 | 835.20 | 807.15 | 834.90 | 834.90 | 2.92% | 328 |
| Aug 26, 2026 | 822.00 | 833.20 | 804.00 | 811.20 | 811.20 | -0.78% | 302 |
| Aug 25, 2026 | 833.90 | 834.05 | 817.55 | 817.55 | 817.55 | -0.30% | 485 |
| Aug 24, 2026 | 826.75 | 834.95 | 810.00 | 820.00 | 820.00 | -1.00% | 824 |
| Aug 21, 2026 | 834.00 | 835.35 | 827.55 | 828.25 | 828.25 | -1.29% | 52 |
| Aug 20, 2026 | 851.00 | 851.00 | 833.00 | 839.05 | 839.05 | -0.70% | 62 |
| Aug 19, 2026 | 847.40 | 847.40 | 833.00 | 844.95 | 844.95 | -0.29% | 599 |
| Aug 18, 2026 | 905.20 | 905.20 | 825.30 | 847.40 | 847.40 | 1.81% | 181 |
| Aug 17, 2026 | 839.00 | 852.40 | 826.90 | 832.30 | 832.30 | -0.92% | 564 |
| Aug 14, 2026 | 847.95 | 847.95 | 840.00 | 840.05 | 840.05 | -0.24% | 89 |
| Aug 13, 2026 | 850.60 | 855.55 | 833.30 | 842.10 | 842.10 | -0.99% | 122 |
| Aug 12, 2026 | 880.80 | 880.80 | 827.00 | 850.55 | 850.55 | -3.43% | 1,128 |
| Aug 11, 2026 | 884.85 | 890.00 | 867.00 | 880.80 | 880.80 | -0.46% | 322 |
| Aug 10, 2026 | 893.00 | 893.50 | 870.65 | 884.85 | 884.85 | 0.96% | 683 |
| Aug 7, 2026 | 896.90 | 896.90 | 871.35 | 876.45 | 876.45 | -0.31% | 241 |
| Aug 6, 2026 | 896.65 | 901.25 | 864.00 | 879.20 | 879.20 | -0.17% | 690 |
| Aug 5, 2026 | 889.05 | 900.80 | 877.00 | 880.70 | 880.70 | -0.28% | 267 |
| Aug 4, 2026 | 886.85 | 911.15 | 877.00 | 883.20 | 883.20 | -0.38% | 276 |
| Aug 3, 2026 | 915.85 | 927.75 | 875.95 | 886.55 | 886.55 | -1.89% | 1,970 |
| Jul 31, 2026 | 913.55 | 962.20 | 893.80 | 903.65 | 903.65 | 4.61% | 3,672 |
| Jul 30, 2026 | 865.85 | 870.50 | 855.05 | 863.85 | 863.85 | -0.24% | 287 |
| Jul 29, 2026 | 865.20 | 876.80 | 854.20 | 865.90 | 865.90 | 1.22% | 625 |
| Jul 28, 2026 | 870.55 | 875.90 | 853.45 | 855.45 | 855.45 | -1.15% | 363 |
| Jul 27, 2026 | 860.00 | 894.00 | 860.00 | 865.40 | 865.40 | 1.00% | 676 |
| Jul 24, 2026 | 867.35 | 868.00 | 848.00 | 856.85 | 856.85 | -1.29% | 559 |
| Jul 23, 2026 | 872.35 | 877.45 | 861.60 | 868.05 | 868.05 | 0.13% | 428 |
| Jul 22, 2026 | 886.30 | 919.00 | 847.30 | 866.90 | 866.90 | -2.19% | 2,626 |
| Jul 21, 2026 | 880.10 | 901.10 | 880.00 | 886.30 | 886.30 | 0.70% | 841 |
| Jul 20, 2026 | 873.90 | 882.00 | 858.70 | 880.15 | 880.15 | 0.87% | 397 |
| Jul 17, 2026 | 900.60 | 900.60 | 867.50 | 872.55 | 872.55 | -2.51% | 882 |
| Jul 16, 2026 | 919.55 | 919.55 | 882.00 | 895.00 | 895.00 | -2.45% | 553 |
| Jul 15, 2026 | 901.00 | 921.80 | 894.55 | 917.45 | 917.45 | 1.84% | 1,140 |
| Jul 14, 2026 | 883.00 | 907.10 | 882.55 | 900.85 | 900.85 | 2.59% | 563 |
| Jul 13, 2026 | 876.35 | 905.55 | 873.90 | 878.10 | 878.10 | -0.46% | 600 |
| Jul 10, 2026 | 852.25 | 904.00 | 852.25 | 882.15 | 882.15 | -0.47% | 530 |
| Jul 9, 2026 | 877.95 | 904.25 | 871.55 | 886.35 | 886.35 | 3.14% | 803 |
| Jul 8, 2026 | 902.95 | 907.00 | 828.10 | 859.40 | 859.40 | -5.65% | 750 |
| Jul 7, 2026 | 892.00 | 928.00 | 870.45 | 910.85 | 910.85 | 1.53% | 1,535 |
| Jul 6, 2026 | 898.00 | 898.50 | 879.40 | 897.10 | 897.10 | 2.58% | 148 |