De Nora India Limited (BOM:590031)
India · Delayed Price · Currency is INR 728.65
+3.65 (0.50%)
At close: May 27, 2026
De Nora India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 725.05 | 725.40 | 718.50 | 725.00 | 725.00 | 0.08% | 355 |
| May 25, 2026 | 731.35 | 733.00 | 715.00 | 724.45 | 724.45 | 1.04% | 414 |
| May 22, 2026 | 714.80 | 730.00 | 709.75 | 717.00 | 717.00 | 1.22% | 373 |
| May 21, 2026 | 715.60 | 724.50 | 706.50 | 708.35 | 708.35 | -0.57% | 159 |
| May 20, 2026 | 776.00 | 776.00 | 712.00 | 712.40 | 712.40 | 0.40% | 106 |
| May 19, 2026 | 705.05 | 709.55 | 704.00 | 709.55 | 709.55 | 0.70% | 115 |
| May 18, 2026 | 695.80 | 712.30 | 695.80 | 704.65 | 704.65 | 0.29% | 169 |
| May 15, 2026 | 713.00 | 713.00 | 702.40 | 702.60 | 702.60 | -1.50% | 73 |
| May 14, 2026 | 710.00 | 715.95 | 710.00 | 713.30 | 713.30 | -1.45% | 350 |
| May 13, 2026 | 718.00 | 732.60 | 718.00 | 723.80 | 723.80 | 0.69% | 41 |
| May 12, 2026 | 727.00 | 727.00 | 710.00 | 718.85 | 718.85 | -2.06% | 163 |
| May 11, 2026 | 757.00 | 758.00 | 726.00 | 733.95 | 733.95 | -3.27% | 268 |
| May 8, 2026 | 756.00 | 771.50 | 750.00 | 758.80 | 758.80 | 0.84% | 472 |
| May 7, 2026 | 764.85 | 764.85 | 746.75 | 752.50 | 752.50 | -1.22% | 272 |
| May 6, 2026 | 755.45 | 767.85 | 743.55 | 761.80 | 761.80 | 0.84% | 1,137 |
| May 5, 2026 | 825.85 | 834.50 | 748.90 | 755.45 | 755.45 | -9.68% | 3,729 |
| May 4, 2026 | 852.95 | 870.10 | 820.90 | 836.45 | 836.45 | -1.30% | 1,616 |
| Apr 30, 2026 | 826.30 | 863.35 | 811.00 | 847.45 | 847.45 | 4.49% | 601 |
| Apr 29, 2026 | 840.80 | 840.95 | 808.20 | 811.00 | 811.00 | -2.47% | 234 |
| Apr 28, 2026 | 818.15 | 845.00 | 818.15 | 831.55 | 831.55 | 1.45% | 263 |
| Apr 27, 2026 | 824.05 | 831.30 | 807.95 | 819.65 | 819.65 | 2.33% | 320 |
| Apr 24, 2026 | 840.00 | 840.50 | 800.00 | 801.00 | 801.00 | -3.28% | 381 |
| Apr 23, 2026 | 840.40 | 875.10 | 816.00 | 828.15 | 828.15 | -1.65% | 498 |
| Apr 22, 2026 | 827.90 | 848.40 | 823.60 | 842.05 | 842.05 | 1.57% | 976 |
| Apr 21, 2026 | 824.20 | 834.00 | 817.30 | 829.05 | 829.05 | 2.52% | 335 |
| Apr 20, 2026 | 829.15 | 829.15 | 801.55 | 808.65 | 808.65 | -1.99% | 296 |
| Apr 17, 2026 | 792.00 | 833.65 | 792.00 | 825.05 | 825.05 | 5.43% | 971 |
| Apr 16, 2026 | 755.00 | 785.00 | 751.20 | 782.55 | 782.55 | 4.42% | 475 |
| Apr 15, 2026 | 755.95 | 755.95 | 733.10 | 749.40 | 749.40 | 2.36% | 423 |
| Apr 13, 2026 | 738.55 | 748.00 | 725.50 | 732.15 | 732.15 | -3.47% | 258 |
| Apr 10, 2026 | 743.30 | 777.00 | 729.20 | 758.50 | 758.50 | 4.38% | 610 |
| Apr 9, 2026 | 724.60 | 749.20 | 720.00 | 726.65 | 726.65 | -0.24% | 239 |
| Apr 8, 2026 | 731.00 | 738.70 | 726.00 | 728.40 | 728.40 | 2.25% | 326 |
| Apr 7, 2026 | 710.00 | 733.00 | 703.35 | 712.40 | 712.40 | 0.22% | 142 |
| Apr 6, 2026 | 700.00 | 725.00 | 700.00 | 710.85 | 710.85 | -0.48% | 334 |
| Apr 2, 2026 | 716.90 | 732.05 | 694.45 | 714.25 | 714.25 | -0.17% | 506 |
| Apr 1, 2026 | 711.60 | 733.00 | 708.95 | 715.45 | 715.45 | 5.45% | 249 |
| Mar 30, 2026 | 629.90 | 700.00 | 629.90 | 678.50 | 678.50 | -2.25% | 1,634 |
| Mar 27, 2026 | 701.60 | 708.35 | 683.55 | 694.15 | 694.15 | -1.71% | 1,326 |
| Mar 25, 2026 | 700.35 | 721.05 | 700.35 | 706.20 | 706.20 | 2.08% | 538 |
| Mar 24, 2026 | 700.90 | 711.30 | 680.50 | 691.80 | 691.80 | 0.97% | 805 |
| Mar 23, 2026 | 679.40 | 700.20 | 667.10 | 685.15 | 685.15 | -1.89% | 1,630 |
| Mar 20, 2026 | 726.00 | 728.25 | 690.70 | 698.35 | 698.35 | -2.46% | 200 |
| Mar 19, 2026 | 728.05 | 735.65 | 711.00 | 715.95 | 715.95 | -4.16% | 359 |
| Mar 18, 2026 | 740.00 | 763.40 | 727.50 | 747.00 | 747.00 | 4.01% | 1,471 |
| Mar 17, 2026 | 705.00 | 736.35 | 701.85 | 718.20 | 718.20 | 1.39% | 638 |
| Mar 16, 2026 | 706.00 | 708.35 | 683.60 | 708.35 | 708.35 | 0.33% | 637 |
| Mar 13, 2026 | 707.70 | 715.30 | 692.75 | 706.00 | 706.00 | 0.86% | 400 |
| Mar 12, 2026 | 701.75 | 715.00 | 695.70 | 700.00 | 700.00 | -1.78% | 50 |
| Mar 11, 2026 | 709.10 | 723.75 | 694.50 | 712.65 | 712.65 | 1.96% | 468 |