Deepak Nitrite Limited (NSE:DEEPAKNTR)
India · Delayed Price · Currency is INR 1,737.80
-1.30 (-0.07%)
Sep 10, 2025, 3:30 PM IST
Deepak Nitrite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1,749.50 | 1,780.90 | 1,735.00 | 1,737.80 | 1,737.80 | -0.07% | 448,364 |
| Sep 9, 2025 | 1,752.00 | 1,762.00 | 1,733.90 | 1,739.10 | 1,739.10 | -0.36% | 252,902 |
| Sep 8, 2025 | 1,757.60 | 1,762.70 | 1,742.00 | 1,745.30 | 1,745.30 | -0.24% | 118,065 |
| Sep 5, 2025 | 1,763.50 | 1,770.00 | 1,748.00 | 1,749.50 | 1,749.50 | 0.01% | 115,300 |
| Sep 4, 2025 | 1,780.00 | 1,780.00 | 1,746.00 | 1,749.40 | 1,749.40 | -0.73% | 118,185 |
| Sep 3, 2025 | 1,772.90 | 1,776.50 | 1,745.70 | 1,762.30 | 1,762.30 | 0.20% | 286,344 |
| Sep 2, 2025 | 1,806.00 | 1,808.00 | 1,750.10 | 1,758.80 | 1,758.80 | -1.68% | 345,475 |
| Sep 1, 2025 | 1,800.00 | 1,806.00 | 1,766.00 | 1,788.90 | 1,788.90 | 0.06% | 374,880 |
| Aug 29, 2025 | 1,812.00 | 1,823.40 | 1,785.00 | 1,787.90 | 1,787.90 | -1.20% | 113,754 |
| Aug 28, 2025 | 1,835.00 | 1,842.00 | 1,804.00 | 1,809.70 | 1,809.70 | -1.84% | 84,644 |
| Aug 26, 2025 | 1,824.20 | 1,866.00 | 1,806.80 | 1,843.60 | 1,843.60 | 0.73% | 130,949 |
| Aug 25, 2025 | 1,805.00 | 1,841.00 | 1,804.00 | 1,830.20 | 1,830.20 | 1.38% | 72,758 |
| Aug 22, 2025 | 1,811.00 | 1,822.70 | 1,802.00 | 1,805.20 | 1,805.20 | -0.31% | 74,663 |
| Aug 21, 2025 | 1,815.00 | 1,816.40 | 1,805.00 | 1,810.80 | 1,810.80 | -0.21% | 143,239 |
| Aug 20, 2025 | 1,813.60 | 1,820.80 | 1,809.10 | 1,814.70 | 1,814.70 | 0.06% | 100,649 |
| Aug 19, 2025 | 1,819.40 | 1,829.90 | 1,811.00 | 1,813.60 | 1,813.60 | 0.17% | 96,708 |
| Aug 18, 2025 | 1,850.10 | 1,854.90 | 1,805.00 | 1,810.50 | 1,810.50 | -2.48% | 717,730 |
| Aug 14, 2025 | 1,800.00 | 1,871.10 | 1,775.00 | 1,856.60 | 1,856.60 | -0.89% | 474,235 |
| Aug 13, 2025 | 1,865.90 | 1,877.00 | 1,847.00 | 1,873.30 | 1,873.30 | 0.49% | 64,615 |
| Aug 12, 2025 | 1,859.50 | 1,870.70 | 1,827.10 | 1,864.10 | 1,864.10 | 1.00% | 85,670 |
| Aug 11, 2025 | 1,805.80 | 1,854.80 | 1,794.00 | 1,845.60 | 1,845.60 | 2.20% | 74,630 |
| Aug 8, 2025 | 1,825.00 | 1,831.30 | 1,802.00 | 1,805.80 | 1,805.80 | -1.00% | 40,791 |
| Aug 7, 2025 | 1,800.00 | 1,830.60 | 1,794.00 | 1,824.10 | 1,824.10 | 0.64% | 62,572 |
| Aug 6, 2025 | 1,834.90 | 1,834.90 | 1,804.00 | 1,812.50 | 1,812.50 | -0.68% | 47,405 |
| Aug 5, 2025 | 1,831.20 | 1,837.00 | 1,809.00 | 1,825.00 | 1,825.00 | 0.41% | 60,147 |
| Aug 4, 2025 | 1,820.10 | 1,834.50 | 1,800.10 | 1,817.50 | 1,817.50 | -0.13% | 95,906 |
| Aug 1, 2025 | 1,835.00 | 1,855.80 | 1,812.60 | 1,819.80 | 1,812.30 | -1.12% | 101,500 |
| Jul 31, 2025 | 1,865.00 | 1,880.00 | 1,835.00 | 1,840.40 | 1,832.82 | -2.55% | 148,957 |
| Jul 30, 2025 | 1,880.00 | 1,916.70 | 1,871.00 | 1,888.60 | 1,880.82 | 1.25% | 95,813 |
| Jul 29, 2025 | 1,864.50 | 1,888.90 | 1,851.00 | 1,865.30 | 1,857.61 | 0.44% | 102,842 |
| Jul 28, 2025 | 1,901.90 | 1,905.40 | 1,853.00 | 1,857.20 | 1,849.55 | -2.39% | 112,325 |
| Jul 25, 2025 | 1,922.80 | 1,923.50 | 1,898.00 | 1,902.60 | 1,894.76 | -1.05% | 77,431 |
| Jul 24, 2025 | 1,935.00 | 1,945.90 | 1,914.00 | 1,922.80 | 1,914.88 | -0.22% | 75,569 |
| Jul 23, 2025 | 1,927.80 | 1,938.10 | 1,919.70 | 1,927.00 | 1,919.06 | -0.04% | 69,708 |
| Jul 22, 2025 | 1,946.00 | 1,953.00 | 1,921.50 | 1,927.80 | 1,919.85 | -0.45% | 57,672 |
| Jul 21, 2025 | 1,939.00 | 1,951.20 | 1,928.00 | 1,936.60 | 1,928.62 | -0.63% | 73,008 |
| Jul 18, 2025 | 1,962.00 | 1,963.70 | 1,938.50 | 1,948.90 | 1,940.87 | -0.58% | 70,876 |
| Jul 17, 2025 | 1,960.00 | 1,969.70 | 1,956.80 | 1,960.20 | 1,952.12 | 0.04% | 65,912 |
| Jul 16, 2025 | 1,987.00 | 1,989.00 | 1,956.00 | 1,959.40 | 1,951.32 | -0.82% | 93,701 |
| Jul 15, 2025 | 1,966.40 | 1,996.00 | 1,966.40 | 1,975.60 | 1,967.46 | 0.56% | 87,897 |
| Jul 14, 2025 | 1,988.10 | 1,988.10 | 1,959.60 | 1,964.60 | 1,956.50 | -1.18% | 61,975 |
| Jul 11, 2025 | 1,972.00 | 1,999.50 | 1,972.00 | 1,988.10 | 1,979.91 | 0.22% | 130,857 |
| Jul 10, 2025 | 1,981.00 | 1,990.40 | 1,970.30 | 1,983.80 | 1,975.62 | 0.16% | 96,248 |
| Jul 9, 2025 | 1,985.00 | 1,990.10 | 1,976.00 | 1,980.70 | 1,972.54 | 0.09% | 101,489 |
| Jul 8, 2025 | 1,988.00 | 1,997.90 | 1,970.00 | 1,979.00 | 1,970.84 | -0.05% | 119,221 |
| Jul 7, 2025 | 1,968.90 | 1,985.80 | 1,946.00 | 1,980.00 | 1,971.84 | 0.86% | 214,403 |
| Jul 4, 2025 | 1,975.00 | 1,988.00 | 1,951.70 | 1,963.20 | 1,955.11 | -0.40% | 94,339 |
| Jul 3, 2025 | 1,995.00 | 2,008.00 | 1,968.00 | 1,971.10 | 1,962.98 | -1.19% | 199,256 |
| Jul 2, 2025 | 1,959.90 | 2,012.00 | 1,959.90 | 1,994.90 | 1,986.68 | 1.82% | 298,691 |
| Jul 1, 2025 | 1,990.10 | 2,001.50 | 1,948.30 | 1,959.20 | 1,951.13 | -1.40% | 173,913 |