Deepak Nitrite Limited (NSE:DEEPAKNTR)
India · Delayed Price · Currency is INR 1,843.00
+7.90 (0.43%)
Oct 1, 2025, 3:29 PM IST
Deepak Nitrite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1,835.10 | 1,844.40 | 1,827.60 | 1,841.50 | 1,841.50 | 0.35% | 58,353 |
| Sep 30, 2025 | 1,839.90 | 1,859.90 | 1,827.10 | 1,835.10 | 1,835.10 | 0.08% | 88,652 |
| Sep 29, 2025 | 1,849.90 | 1,853.20 | 1,828.80 | 1,833.60 | 1,833.60 | -0.80% | 124,628 |
| Sep 26, 2025 | 1,855.00 | 1,855.60 | 1,838.30 | 1,848.40 | 1,848.40 | -0.73% | 295,582 |
| Sep 25, 2025 | 1,871.00 | 1,900.00 | 1,844.00 | 1,861.90 | 1,861.90 | -0.40% | 228,339 |
| Sep 24, 2025 | 1,830.00 | 1,904.40 | 1,810.00 | 1,869.40 | 1,869.40 | 2.65% | 650,500 |
| Sep 23, 2025 | 1,822.70 | 1,832.00 | 1,805.70 | 1,821.10 | 1,821.10 | 0.54% | 138,134 |
| Sep 22, 2025 | 1,806.00 | 1,831.90 | 1,805.10 | 1,811.30 | 1,811.30 | 0.31% | 144,273 |
| Sep 19, 2025 | 1,819.90 | 1,837.80 | 1,785.00 | 1,805.70 | 1,805.70 | -0.51% | 416,791 |
| Sep 18, 2025 | 1,846.70 | 1,849.00 | 1,806.50 | 1,814.90 | 1,814.90 | -1.63% | 184,887 |
| Sep 17, 2025 | 1,801.00 | 1,865.80 | 1,801.00 | 1,844.90 | 1,844.90 | 3.22% | 661,105 |
| Sep 16, 2025 | 1,755.90 | 1,795.80 | 1,752.60 | 1,787.30 | 1,787.30 | 2.33% | 901,143 |
| Sep 15, 2025 | 1,755.90 | 1,759.20 | 1,743.00 | 1,746.60 | 1,746.60 | -0.17% | 141,177 |
| Sep 12, 2025 | 1,750.10 | 1,776.70 | 1,748.00 | 1,749.60 | 1,749.60 | 0.01% | 181,602 |
| Sep 11, 2025 | 1,751.00 | 1,765.00 | 1,740.50 | 1,749.40 | 1,749.40 | 0.67% | 240,984 |
| Sep 10, 2025 | 1,749.50 | 1,780.90 | 1,735.00 | 1,737.80 | 1,737.80 | -0.07% | 448,365 |
| Sep 9, 2025 | 1,752.00 | 1,762.00 | 1,733.90 | 1,739.10 | 1,739.10 | -0.36% | 252,881 |
| 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 | 1,919.86 | -0.45% | 57,672 |