De Nora India Limited (BOM:590031)
India · Delayed Price · Currency is INR 782.55
+33.15 (4.42%)
At close: Apr 16, 2026
De Nora India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 714.60 | 715.00 | 695.00 | 698.95 | 698.95 | -0.48% | 425 |
| Mar 9, 2026 | 690.95 | 705.00 | 664.00 | 702.35 | 702.35 | 0.83% | 368 |
| Mar 6, 2026 | 683.60 | 713.55 | 682.70 | 696.60 | 696.60 | 1.45% | 1,917 |
| Mar 5, 2026 | 678.00 | 699.90 | 678.00 | 686.65 | 686.65 | 1.93% | 1,369 |
| Mar 4, 2026 | 669.75 | 689.35 | 660.05 | 673.65 | 673.65 | -1.94% | 303 |
| Mar 2, 2026 | 700.20 | 700.20 | 670.00 | 686.95 | 686.95 | -1.49% | 569 |
| Feb 27, 2026 | 675.50 | 729.90 | 675.50 | 697.35 | 697.35 | 3.23% | 1,167 |
| Feb 26, 2026 | 639.65 | 677.00 | 639.60 | 675.55 | 675.55 | 3.93% | 594 |
| Feb 25, 2026 | 644.20 | 650.00 | 644.20 | 650.00 | 650.00 | 1.98% | 47 |
| Feb 24, 2026 | 619.50 | 639.15 | 615.80 | 637.40 | 637.40 | 2.73% | 345 |
| Feb 23, 2026 | 606.00 | 628.55 | 606.00 | 620.45 | 620.45 | 1.01% | 364 |
| Feb 20, 2026 | 615.20 | 618.40 | 608.85 | 614.25 | 614.25 | -0.98% | 1,453 |
| Feb 19, 2026 | 621.50 | 621.50 | 611.00 | 620.30 | 620.30 | -0.19% | 1,572 |
| Feb 18, 2026 | 635.45 | 635.45 | 620.20 | 621.50 | 621.50 | -1.96% | 59 |
| Feb 17, 2026 | 617.95 | 648.00 | 617.95 | 633.90 | 633.90 | 4.55% | 774 |
| Feb 16, 2026 | 614.60 | 620.10 | 604.60 | 606.30 | 606.30 | -0.59% | 207 |
| Feb 13, 2026 | 620.30 | 635.00 | 607.50 | 609.90 | 609.90 | -4.22% | 1,143 |
| Feb 12, 2026 | 637.90 | 647.05 | 621.95 | 636.80 | 636.80 | -2.10% | 253 |
| Feb 11, 2026 | 646.00 | 665.25 | 646.00 | 650.45 | 650.45 | -1.40% | 104 |
| Feb 10, 2026 | 605.95 | 683.90 | 604.25 | 659.70 | 659.70 | 9.82% | 1,415 |
| Feb 9, 2026 | 592.60 | 615.00 | 590.00 | 600.70 | 600.70 | 2.05% | 1,227 |
| Feb 6, 2026 | 606.30 | 607.00 | 584.00 | 588.65 | 588.65 | -2.91% | 677 |
| Feb 5, 2026 | 631.20 | 631.20 | 598.00 | 606.30 | 606.30 | -3.05% | 1,136 |
| Feb 4, 2026 | 621.00 | 636.00 | 608.00 | 625.40 | 625.40 | -6.24% | 1,276 |
| Feb 3, 2026 | 582.25 | 690.00 | 582.25 | 667.00 | 667.00 | 14.14% | 762 |
| Feb 2, 2026 | 590.30 | 591.30 | 573.85 | 584.35 | 584.35 | 2.79% | 106 |
| Feb 1, 2026 | 608.55 | 609.00 | 559.00 | 568.50 | 568.50 | -7.73% | 897 |
| Jan 30, 2026 | 600.00 | 616.20 | 594.80 | 616.10 | 616.10 | 5.32% | 263 |