Deepak Nitrite Limited (NSE:DEEPAKNTR)
India · Delayed Price · Currency is INR 1,345.80
-23.70 (-1.73%)
At close: Mar 27, 2026
NSE:DEEPAKNTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,369.50 | 1,388.60 | 1,328.80 | 1,345.80 | 1,345.80 | -1.73% | 809,673 |
| Mar 25, 2026 | 1,337.50 | 1,381.60 | 1,332.30 | 1,369.50 | 1,369.50 | 3.63% | 376,366 |
| Mar 24, 2026 | 1,350.00 | 1,355.90 | 1,301.00 | 1,321.50 | 1,321.50 | 0.30% | 319,164 |
| Mar 23, 2026 | 1,380.00 | 1,382.80 | 1,312.00 | 1,317.50 | 1,317.50 | -5.24% | 195,886 |
| Mar 20, 2026 | 1,399.90 | 1,431.90 | 1,380.00 | 1,390.30 | 1,390.30 | 0.50% | 137,812 |
| Mar 19, 2026 | 1,404.00 | 1,404.00 | 1,381.50 | 1,383.40 | 1,383.40 | -2.12% | 104,769 |
| Mar 18, 2026 | 1,394.90 | 1,430.00 | 1,387.90 | 1,413.30 | 1,413.30 | 1.36% | 132,495 |
| Mar 17, 2026 | 1,391.00 | 1,415.90 | 1,391.00 | 1,394.40 | 1,394.40 | 0.19% | 84,390 |
| Mar 16, 2026 | 1,440.00 | 1,445.00 | 1,383.50 | 1,391.70 | 1,391.70 | -3.91% | 209,728 |
| Mar 13, 2026 | 1,462.00 | 1,485.60 | 1,442.00 | 1,448.40 | 1,448.40 | -2.17% | 95,726 |
| Mar 12, 2026 | 1,470.00 | 1,495.90 | 1,455.50 | 1,480.50 | 1,480.50 | -0.61% | 82,431 |
| Mar 11, 2026 | 1,493.00 | 1,504.90 | 1,482.10 | 1,489.60 | 1,489.60 | -0.03% | 70,652 |
| Mar 10, 2026 | 1,489.90 | 1,509.50 | 1,476.30 | 1,490.10 | 1,490.10 | 0.82% | 95,216 |
| Mar 9, 2026 | 1,494.90 | 1,510.00 | 1,460.00 | 1,478.00 | 1,478.00 | -3.00% | 162,248 |
| Mar 6, 2026 | 1,533.50 | 1,543.60 | 1,510.60 | 1,523.70 | 1,523.70 | -0.79% | 84,409 |
| Mar 5, 2026 | 1,488.80 | 1,569.00 | 1,485.10 | 1,535.90 | 1,535.90 | 3.16% | 267,261 |
| Mar 4, 2026 | 1,522.00 | 1,526.00 | 1,461.10 | 1,488.80 | 1,488.80 | -3.69% | 171,688 |
| Mar 2, 2026 | 1,512.00 | 1,567.70 | 1,512.00 | 1,545.90 | 1,545.90 | -2.20% | 87,884 |
| Feb 27, 2026 | 1,593.70 | 1,593.70 | 1,566.00 | 1,580.70 | 1,580.70 | -0.83% | 112,234 |
| Feb 26, 2026 | 1,575.00 | 1,605.30 | 1,566.30 | 1,594.00 | 1,594.00 | 0.78% | 70,237 |
| Feb 25, 2026 | 1,598.90 | 1,600.00 | 1,574.00 | 1,581.70 | 1,581.70 | -0.42% | 45,615 |
| Feb 24, 2026 | 1,613.00 | 1,613.10 | 1,580.40 | 1,588.40 | 1,588.40 | -1.74% | 63,380 |
| Feb 23, 2026 | 1,604.00 | 1,629.40 | 1,604.00 | 1,616.60 | 1,616.60 | 0.79% | 63,649 |
| Feb 20, 2026 | 1,638.00 | 1,648.50 | 1,595.00 | 1,604.00 | 1,604.00 | -2.18% | 55,745 |
| Feb 19, 2026 | 1,654.00 | 1,669.70 | 1,633.00 | 1,639.80 | 1,639.80 | -0.30% | 71,493 |
| Feb 18, 2026 | 1,652.00 | 1,657.30 | 1,626.20 | 1,644.70 | 1,644.70 | -0.39% | 50,312 |
| Feb 17, 2026 | 1,612.00 | 1,664.20 | 1,612.00 | 1,651.10 | 1,651.10 | 1.74% | 89,957 |
| Feb 16, 2026 | 1,641.70 | 1,641.70 | 1,601.70 | 1,622.80 | 1,622.80 | -1.16% | 78,997 |
| Feb 13, 2026 | 1,628.00 | 1,662.90 | 1,580.00 | 1,641.80 | 1,641.80 | -0.94% | 156,667 |
| Feb 12, 2026 | 1,685.00 | 1,685.10 | 1,639.00 | 1,657.30 | 1,657.30 | -0.93% | 100,761 |
| Feb 11, 2026 | 1,725.00 | 1,734.00 | 1,661.70 | 1,672.80 | 1,672.80 | -2.16% | 122,536 |
| Feb 10, 2026 | 1,686.60 | 1,738.80 | 1,681.90 | 1,709.70 | 1,709.70 | 1.89% | 182,522 |
| Feb 9, 2026 | 1,618.00 | 1,686.00 | 1,618.00 | 1,678.00 | 1,678.00 | 3.75% | 201,968 |
| Feb 6, 2026 | 1,600.00 | 1,631.90 | 1,585.40 | 1,617.30 | 1,617.30 | 0.65% | 68,055 |
| Feb 5, 2026 | 1,620.00 | 1,634.60 | 1,602.00 | 1,606.80 | 1,606.80 | -1.19% | 58,975 |
| Feb 4, 2026 | 1,657.20 | 1,657.30 | 1,609.10 | 1,626.10 | 1,626.10 | -1.88% | 123,960 |
| Feb 3, 2026 | 1,699.90 | 1,699.90 | 1,644.00 | 1,657.20 | 1,657.20 | 2.32% | 124,811 |
| Feb 2, 2026 | 1,590.10 | 1,624.60 | 1,564.20 | 1,619.60 | 1,619.60 | 1.86% | 87,567 |
| Feb 1, 2026 | 1,642.50 | 1,644.30 | 1,580.00 | 1,590.10 | 1,590.10 | -3.19% | 63,990 |
| Jan 30, 2026 | 1,581.90 | 1,674.00 | 1,561.40 | 1,642.50 | 1,642.50 | 3.83% | 247,998 |
| Jan 29, 2026 | 1,574.20 | 1,594.00 | 1,555.20 | 1,581.90 | 1,581.90 | 0.73% | 83,850 |
| Jan 28, 2026 | 1,552.60 | 1,586.00 | 1,542.60 | 1,570.40 | 1,570.40 | 0.96% | 70,594 |
| Jan 27, 2026 | 1,550.00 | 1,568.00 | 1,526.60 | 1,555.40 | 1,555.40 | -0.52% | 93,984 |
| Jan 23, 2026 | 1,598.10 | 1,615.00 | 1,551.00 | 1,563.60 | 1,563.60 | -2.29% | 50,860 |
| Jan 22, 2026 | 1,580.80 | 1,618.90 | 1,580.80 | 1,600.20 | 1,600.20 | 0.59% | 122,336 |
| Jan 21, 2026 | 1,603.30 | 1,603.30 | 1,562.00 | 1,590.80 | 1,590.80 | -0.79% | 203,624 |
| Jan 20, 2026 | 1,537.10 | 1,627.00 | 1,521.00 | 1,603.40 | 1,603.40 | 4.42% | 1,653,279 |
| Jan 19, 2026 | 1,541.00 | 1,547.10 | 1,528.20 | 1,535.60 | 1,535.60 | -0.70% | 59,157 |
| Jan 16, 2026 | 1,560.00 | 1,569.80 | 1,545.00 | 1,546.40 | 1,546.40 | -1.13% | 65,021 |
| Jan 14, 2026 | 1,568.00 | 1,584.00 | 1,560.40 | 1,564.00 | 1,564.00 | -0.46% | 58,920 |