Deepak Nitrite Limited (NSE:DEEPAKNTR)
India · Delayed Price · Currency is INR 1,535.00
-10.90 (-0.71%)
Mar 5, 2026, 10:20 AM IST
Deepak Nitrite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,580.00 | 1,604.00 | 1,565.00 | 1,571.20 | 1,571.20 | -0.20% | 67,328 |
| Jan 12, 2026 | 1,595.00 | 1,595.00 | 1,555.00 | 1,574.30 | 1,574.30 | -1.32% | 87,568 |
| Jan 9, 2026 | 1,605.00 | 1,616.10 | 1,587.00 | 1,595.40 | 1,595.40 | -1.28% | 80,778 |
| Jan 8, 2026 | 1,640.50 | 1,669.00 | 1,606.90 | 1,616.10 | 1,616.10 | -1.45% | 103,270 |
| Jan 7, 2026 | 1,625.00 | 1,650.90 | 1,615.00 | 1,639.80 | 1,639.80 | 0.88% | 71,622 |
| Jan 6, 2026 | 1,669.90 | 1,672.20 | 1,617.00 | 1,625.50 | 1,625.50 | -2.66% | 123,335 |
| Jan 5, 2026 | 1,711.10 | 1,717.70 | 1,662.30 | 1,670.00 | 1,670.00 | -2.40% | 128,751 |
| Jan 2, 2026 | 1,706.50 | 1,717.80 | 1,695.10 | 1,711.10 | 1,711.10 | 0.58% | 52,890 |
| Jan 1, 2026 | 1,731.70 | 1,737.50 | 1,695.10 | 1,701.30 | 1,701.30 | -1.76% | 66,231 |
| Dec 31, 2025 | 1,740.10 | 1,749.90 | 1,726.00 | 1,731.70 | 1,731.70 | -0.15% | 57,666 |
| Dec 30, 2025 | 1,750.00 | 1,752.00 | 1,718.00 | 1,734.30 | 1,734.30 | -1.01% | 122,549 |
| Dec 29, 2025 | 1,765.20 | 1,800.00 | 1,742.30 | 1,752.00 | 1,752.00 | -0.75% | 350,797 |
| Dec 26, 2025 | 1,730.00 | 1,769.90 | 1,720.40 | 1,765.20 | 1,765.20 | 1.42% | 244,687 |
| Dec 24, 2025 | 1,685.30 | 1,742.90 | 1,684.60 | 1,740.50 | 1,740.50 | 2.71% | 343,799 |
| Dec 23, 2025 | 1,679.90 | 1,698.00 | 1,661.00 | 1,694.60 | 1,694.60 | 0.86% | 133,560 |
| Dec 22, 2025 | 1,662.80 | 1,683.90 | 1,647.00 | 1,680.20 | 1,680.20 | 0.79% | 140,516 |