De Nora India Limited (BOM:590031)
India · Delayed Price · Currency is INR 828.25
-10.80 (-1.29%)
At close: Aug 21, 2026
De Nora India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |