De Nora India Limited (BOM:590031)
India · Delayed Price · Currency is INR 729.70
-3.55 (-0.48%)
At close: Oct 1, 2026
De Nora India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 745.10 | 749.90 | 715.00 | 729.70 | 729.70 | -0.48% | 576 |
| Sep 30, 2026 | 750.30 | 752.00 | 727.65 | 733.25 | 733.25 | -0.91% | 857 |
| Sep 29, 2026 | 739.45 | 751.20 | 722.25 | 740.00 | 740.00 | 0.19% | 414 |
| Sep 28, 2026 | 773.20 | 773.75 | 735.55 | 738.60 | 738.60 | -5.84% | 330 |
| Sep 25, 2026 | 784.80 | 786.40 | 768.00 | 784.45 | 784.45 | 0.82% | 131 |
| Sep 24, 2026 | 796.00 | 802.85 | 778.05 | 778.05 | 778.05 | -2.78% | 200 |
| Sep 23, 2026 | 800.50 | 814.80 | 795.00 | 800.30 | 800.30 | 0.07% | 547 |
| Sep 22, 2026 | 810.00 | 810.00 | 797.90 | 799.75 | 799.75 | -1.78% | 193 |
| Sep 21, 2026 | 786.05 | 815.50 | 786.05 | 814.25 | 814.25 | 4.12% | 44 |
| Sep 18, 2026 | 779.20 | 782.00 | 768.40 | 782.00 | 782.00 | 0.24% | 12 |
| Sep 17, 2026 | 809.70 | 809.70 | 774.35 | 780.10 | 780.10 | -1.06% | 34 |
| Sep 16, 2026 | 792.05 | 795.05 | 784.00 | 788.45 | 788.45 | -0.19% | 33 |
| Sep 15, 2026 | 810.40 | 815.00 | 792.10 | 793.95 | 789.95 | -0.07% | 147 |
| Sep 11, 2026 | 790.80 | 807.50 | 766.00 | 794.50 | 790.50 | -1.70% | 1,413 |
| Sep 10, 2026 | 803.00 | 810.00 | 803.00 | 808.25 | 804.18 | 0.58% | 214 |
| Sep 9, 2026 | 809.75 | 828.55 | 797.65 | 803.55 | 799.50 | -0.27% | 248 |
| Sep 8, 2026 | 825.00 | 831.00 | 804.00 | 805.75 | 801.69 | -1.62% | 387 |
| Sep 7, 2026 | 815.00 | 839.55 | 810.00 | 819.00 | 814.87 | 1.07% | 49 |
| Sep 4, 2026 | 834.65 | 834.65 | 809.70 | 810.30 | 806.22 | -2.92% | 180 |
| Sep 3, 2026 | 819.00 | 835.15 | 814.85 | 834.65 | 830.44 | 1.91% | 361 |
| Sep 2, 2026 | 814.00 | 832.30 | 807.15 | 819.00 | 814.87 | 1.17% | 193 |
| Sep 1, 2026 | 815.00 | 821.55 | 802.00 | 809.55 | 805.47 | -1.71% | 222 |
| Aug 31, 2026 | 838.00 | 838.00 | 822.20 | 823.65 | 819.50 | -0.41% | 281 |
| Aug 28, 2026 | 845.00 | 845.00 | 810.30 | 827.00 | 822.83 | -0.95% | 1,764 |
| Aug 27, 2026 | 807.15 | 835.20 | 807.15 | 834.90 | 830.69 | 2.92% | 328 |
| Aug 26, 2026 | 822.00 | 833.20 | 804.00 | 811.20 | 807.11 | -0.78% | 302 |
| Aug 25, 2026 | 833.90 | 834.05 | 817.55 | 817.55 | 813.43 | -0.30% | 485 |
| Aug 24, 2026 | 826.75 | 834.95 | 810.00 | 820.00 | 815.87 | -1.00% | 824 |
| Aug 21, 2026 | 834.00 | 835.35 | 827.55 | 828.25 | 824.08 | -1.29% | 52 |
| Aug 20, 2026 | 851.00 | 851.00 | 833.00 | 839.05 | 834.82 | -0.70% | 62 |
| Aug 19, 2026 | 847.40 | 847.40 | 833.00 | 844.95 | 840.69 | -0.29% | 599 |
| Aug 18, 2026 | 905.20 | 905.20 | 825.30 | 847.40 | 843.13 | 1.81% | 181 |
| Aug 17, 2026 | 839.00 | 852.40 | 826.90 | 832.30 | 828.11 | -0.92% | 564 |
| Aug 14, 2026 | 847.95 | 847.95 | 840.00 | 840.05 | 835.82 | -0.24% | 89 |
| Aug 13, 2026 | 850.60 | 855.55 | 833.30 | 842.10 | 837.86 | -0.99% | 122 |
| Aug 12, 2026 | 880.80 | 880.80 | 827.00 | 850.55 | 846.26 | -3.43% | 1,128 |
| Aug 11, 2026 | 884.85 | 890.00 | 867.00 | 880.80 | 876.36 | -0.46% | 322 |
| Aug 10, 2026 | 893.00 | 893.50 | 870.65 | 884.85 | 880.39 | 0.96% | 683 |
| Aug 7, 2026 | 896.90 | 896.90 | 871.35 | 876.45 | 872.03 | -0.31% | 241 |
| Aug 6, 2026 | 896.65 | 901.25 | 864.00 | 879.20 | 874.77 | -0.17% | 690 |
| Aug 5, 2026 | 889.05 | 900.80 | 877.00 | 880.70 | 876.26 | -0.28% | 267 |
| Aug 4, 2026 | 886.85 | 911.15 | 877.00 | 883.20 | 878.75 | -0.38% | 276 |
| Aug 3, 2026 | 915.85 | 927.75 | 875.95 | 886.55 | 882.08 | -1.89% | 1,970 |
| Jul 31, 2026 | 913.55 | 962.20 | 893.80 | 903.65 | 899.10 | 4.61% | 3,672 |
| Jul 30, 2026 | 865.85 | 870.50 | 855.05 | 863.85 | 859.50 | -0.24% | 287 |
| Jul 29, 2026 | 865.20 | 876.80 | 854.20 | 865.90 | 861.54 | 1.22% | 625 |
| Jul 28, 2026 | 870.55 | 875.90 | 853.45 | 855.45 | 851.14 | -1.15% | 363 |
| Jul 27, 2026 | 860.00 | 894.00 | 860.00 | 865.40 | 861.04 | 1.00% | 676 |
| Jul 24, 2026 | 867.35 | 868.00 | 848.00 | 856.85 | 852.53 | -1.29% | 559 |
| Jul 23, 2026 | 872.35 | 877.45 | 861.60 | 868.05 | 863.68 | 0.13% | 428 |