De Nora India Limited (BOM:590031)
India · Delayed Price · Currency is INR 910.85
+13.75 (1.53%)
At close: Jul 7, 2026
De Nora India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 867.00 | 894.40 | 865.30 | 874.50 | 874.50 | 0.87% | 381 |
| Jul 2, 2026 | 853.20 | 871.10 | 844.30 | 867.00 | 867.00 | 0.95% | 612 |
| Jul 1, 2026 | 904.05 | 909.30 | 850.00 | 858.85 | 858.85 | -4.21% | 1,175 |
| Jun 30, 2026 | 905.10 | 919.75 | 888.70 | 896.55 | 896.55 | -0.52% | 551 |
| Jun 29, 2026 | 929.55 | 929.55 | 900.00 | 901.25 | 901.25 | -3.04% | 753 |
| Jun 25, 2026 | 945.30 | 960.25 | 918.80 | 929.55 | 929.55 | -2.25% | 1,715 |
| Jun 24, 2026 | 900.00 | 957.75 | 900.00 | 950.90 | 950.90 | 4.92% | 4,690 |
| Jun 23, 2026 | 920.00 | 927.55 | 881.00 | 906.30 | 906.30 | -0.17% | 643 |
| Jun 22, 2026 | 874.30 | 930.00 | 866.80 | 907.80 | 907.80 | 6.24% | 1,674 |
| Jun 19, 2026 | 829.50 | 859.95 | 824.55 | 854.45 | 854.45 | 2.91% | 2,824 |
| Jun 18, 2026 | 825.00 | 842.00 | 822.55 | 830.25 | 830.25 | 0.88% | 1,543 |
| Jun 17, 2026 | 811.55 | 836.35 | 810.00 | 823.00 | 823.00 | 1.38% | 1,074 |
| Jun 16, 2026 | 813.60 | 822.00 | 808.00 | 811.80 | 811.80 | -0.38% | 1,100 |
| Jun 15, 2026 | 760.95 | 846.75 | 758.20 | 814.90 | 814.90 | 11.33% | 3,275 |
| Jun 12, 2026 | 753.90 | 753.90 | 727.50 | 732.00 | 732.00 | -0.91% | 506 |
| Jun 11, 2026 | 754.00 | 754.00 | 735.75 | 738.70 | 738.70 | -2.15% | 429 |
| Jun 10, 2026 | 772.10 | 779.00 | 754.65 | 754.90 | 754.90 | -0.96% | 399 |
| Jun 9, 2026 | 758.30 | 788.00 | 750.00 | 762.25 | 762.25 | 0.88% | 293 |
| Jun 8, 2026 | 760.10 | 769.75 | 744.70 | 755.60 | 755.60 | -2.66% | 901 |
| Jun 5, 2026 | 734.80 | 792.90 | 734.80 | 776.25 | 776.25 | 7.22% | 1,550 |
| Jun 4, 2026 | 719.00 | 738.95 | 714.85 | 724.00 | 724.00 | 2.84% | 272 |
| Jun 3, 2026 | 707.95 | 709.80 | 702.85 | 704.00 | 704.00 | -0.38% | 30 |
| Jun 2, 2026 | 703.70 | 713.80 | 693.65 | 706.65 | 706.65 | -0.08% | 172 |
| Jun 1, 2026 | 719.05 | 719.05 | 705.10 | 707.20 | 707.20 | -1.11% | 73 |
| May 29, 2026 | 665.90 | 729.00 | 665.90 | 715.15 | 715.15 | -1.85% | 927 |
| May 27, 2026 | 725.00 | 736.05 | 720.75 | 728.65 | 728.65 | 0.50% | 278 |
| 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 |