Deepak Nitrite Limited (NSE:DEEPAKNTR)
India · Delayed Price · Currency is INR 1,575.20
+46.60 (3.05%)
At close: Dec 15, 2025
Deepak Nitrite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 1,530.80 | 1,588.50 | 1,525.10 | 1,575.20 | 1,575.20 | 3.05% | 174,868 |
| Dec 12, 2025 | 1,546.20 | 1,546.20 | 1,525.00 | 1,528.60 | 1,528.60 | -0.27% | 69,400 |
| Dec 11, 2025 | 1,529.00 | 1,540.00 | 1,517.00 | 1,532.70 | 1,532.70 | 0.27% | 52,253 |
| Dec 10, 2025 | 1,530.90 | 1,545.60 | 1,526.10 | 1,528.50 | 1,528.50 | 0.14% | 47,082 |
| Dec 9, 2025 | 1,544.60 | 1,548.90 | 1,520.10 | 1,526.30 | 1,526.30 | -1.18% | 151,335 |
| Dec 8, 2025 | 1,574.00 | 1,574.00 | 1,535.00 | 1,544.60 | 1,544.60 | -1.56% | 125,962 |
| Dec 5, 2025 | 1,543.00 | 1,580.70 | 1,543.00 | 1,569.00 | 1,569.00 | 2.29% | 462,994 |
| Dec 4, 2025 | 1,519.70 | 1,548.00 | 1,514.00 | 1,533.80 | 1,533.80 | 0.73% | 100,438 |
| Dec 3, 2025 | 1,523.00 | 1,530.00 | 1,514.00 | 1,522.70 | 1,522.70 | -0.12% | 89,894 |
| Dec 2, 2025 | 1,545.80 | 1,545.80 | 1,515.00 | 1,524.60 | 1,524.60 | -1.37% | 174,213 |
| Dec 1, 2025 | 1,564.90 | 1,576.90 | 1,540.30 | 1,545.80 | 1,545.80 | -0.82% | 183,204 |
| Nov 28, 2025 | 1,558.00 | 1,568.90 | 1,555.00 | 1,558.60 | 1,558.60 | -0.06% | 103,019 |
| Nov 27, 2025 | 1,570.10 | 1,590.00 | 1,557.60 | 1,559.60 | 1,559.60 | -0.63% | 153,084 |
| Nov 26, 2025 | 1,575.00 | 1,595.00 | 1,565.00 | 1,569.50 | 1,569.50 | -0.70% | 189,341 |
| Nov 25, 2025 | 1,625.30 | 1,627.40 | 1,575.00 | 1,580.50 | 1,580.50 | -2.76% | 288,615 |
| Nov 24, 2025 | 1,683.00 | 1,691.80 | 1,620.10 | 1,625.30 | 1,625.30 | -3.93% | 264,808 |
| Nov 21, 2025 | 1,705.00 | 1,713.40 | 1,688.00 | 1,691.80 | 1,691.80 | -0.73% | 60,156 |
| Nov 20, 2025 | 1,715.00 | 1,730.00 | 1,701.00 | 1,704.30 | 1,704.30 | -0.41% | 97,605 |
| Nov 19, 2025 | 1,706.50 | 1,718.00 | 1,696.10 | 1,711.40 | 1,711.40 | 0.29% | 124,688 |
| Nov 18, 2025 | 1,730.00 | 1,734.60 | 1,701.00 | 1,706.50 | 1,706.50 | -1.38% | 121,850 |
| Nov 17, 2025 | 1,740.90 | 1,748.70 | 1,722.50 | 1,730.30 | 1,730.30 | -0.61% | 103,875 |
| Nov 14, 2025 | 1,722.10 | 1,745.50 | 1,711.50 | 1,741.00 | 1,741.00 | 1.10% | 121,913 |
| Nov 13, 2025 | 1,705.00 | 1,729.90 | 1,701.30 | 1,722.10 | 1,722.10 | -0.23% | 125,497 |
| Nov 12, 2025 | 1,740.00 | 1,740.00 | 1,722.60 | 1,726.00 | 1,726.00 | 0.05% | 71,092 |
| Nov 11, 2025 | 1,721.20 | 1,735.00 | 1,718.00 | 1,725.20 | 1,725.20 | 0.23% | 83,267 |
| Nov 10, 2025 | 1,720.50 | 1,735.70 | 1,711.00 | 1,721.20 | 1,721.20 | 0.03% | 85,948 |
| Nov 7, 2025 | 1,739.40 | 1,739.40 | 1,717.00 | 1,720.60 | 1,720.60 | -0.69% | 69,374 |
| Nov 6, 2025 | 1,746.00 | 1,750.00 | 1,715.00 | 1,732.50 | 1,732.50 | -1.11% | 114,411 |
| Nov 4, 2025 | 1,736.40 | 1,770.00 | 1,727.00 | 1,751.90 | 1,751.90 | 0.89% | 138,600 |
| Nov 3, 2025 | 1,728.90 | 1,742.00 | 1,725.90 | 1,736.40 | 1,736.40 | 0.46% | 63,822 |
| Oct 31, 2025 | 1,741.90 | 1,749.80 | 1,725.00 | 1,728.40 | 1,728.40 | -0.67% | 176,334 |
| Oct 30, 2025 | 1,750.00 | 1,762.50 | 1,737.90 | 1,740.00 | 1,740.00 | -0.45% | 92,454 |
| Oct 29, 2025 | 1,758.00 | 1,762.40 | 1,741.50 | 1,747.80 | 1,747.80 | -0.22% | 92,873 |
| Oct 28, 2025 | 1,747.80 | 1,788.90 | 1,745.20 | 1,751.60 | 1,751.60 | 0.22% | 113,353 |
| Oct 27, 2025 | 1,752.00 | 1,764.60 | 1,740.00 | 1,747.80 | 1,747.80 | -0.53% | 136,031 |
| Oct 24, 2025 | 1,766.90 | 1,775.00 | 1,750.10 | 1,757.10 | 1,757.10 | -0.49% | 91,215 |
| Oct 23, 2025 | 1,775.00 | 1,780.00 | 1,763.20 | 1,765.80 | 1,765.80 | -0.27% | 84,849 |
| Oct 21, 2025 | 1,773.00 | 1,781.90 | 1,765.00 | 1,770.60 | 1,770.60 | 0.68% | 25,462 |
| Oct 20, 2025 | 1,765.00 | 1,780.00 | 1,755.00 | 1,758.70 | 1,758.70 | -0.65% | 80,100 |
| Oct 17, 2025 | 1,774.00 | 1,778.90 | 1,763.00 | 1,770.20 | 1,770.20 | -0.29% | 70,386 |
| Oct 16, 2025 | 1,773.90 | 1,792.00 | 1,762.00 | 1,775.40 | 1,775.40 | 0.39% | 115,300 |
| Oct 15, 2025 | 1,760.00 | 1,779.50 | 1,753.20 | 1,768.50 | 1,768.50 | 0.49% | 67,528 |
| Oct 14, 2025 | 1,773.10 | 1,779.70 | 1,751.10 | 1,759.80 | 1,759.80 | -0.71% | 75,030 |
| Oct 13, 2025 | 1,775.10 | 1,788.70 | 1,767.00 | 1,772.40 | 1,772.40 | -0.94% | 103,060 |
| Oct 10, 2025 | 1,772.00 | 1,792.00 | 1,758.00 | 1,789.30 | 1,789.30 | 0.48% | 200,353 |
| Oct 9, 2025 | 1,795.00 | 1,795.00 | 1,772.10 | 1,780.80 | 1,780.80 | -0.81% | 112,233 |
| Oct 8, 2025 | 1,799.00 | 1,815.00 | 1,782.10 | 1,795.30 | 1,795.30 | -0.37% | 99,615 |
| Oct 7, 2025 | 1,840.00 | 1,842.80 | 1,785.00 | 1,802.00 | 1,802.00 | -2.27% | 157,967 |
| Oct 6, 2025 | 1,851.90 | 1,859.50 | 1,822.00 | 1,843.80 | 1,843.80 | -0.43% | 148,270 |
| Oct 3, 2025 | 1,841.50 | 1,858.00 | 1,841.50 | 1,851.80 | 1,851.80 | 0.56% | 67,837 |