De Nora India Limited (BOM:590031)
India · Delayed Price · Currency is INR 903.65
+39.80 (4.61%)
At close: Jul 31, 2026
De Nora India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |