Deepak Nitrite Limited (NSE:DEEPAKNTR)
India · Delayed Price · Currency is INR 1,875.00
+20.60 (1.11%)
May 8, 2026, 3:29 PM IST
NSE:DEEPAKNTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,854.40 | 1,888.00 | 1,842.00 | 1,875.90 | 1,875.90 | 1.16% | 254,014 |
| May 7, 2026 | 1,825.00 | 1,860.00 | 1,812.60 | 1,854.40 | 1,854.40 | 1.80% | 371,083 |
| May 6, 2026 | 1,785.00 | 1,833.80 | 1,767.00 | 1,821.60 | 1,821.60 | 2.84% | 333,528 |
| May 5, 2026 | 1,735.20 | 1,777.00 | 1,735.20 | 1,771.30 | 1,771.30 | 1.08% | 170,927 |
| May 4, 2026 | 1,749.90 | 1,768.10 | 1,725.60 | 1,752.30 | 1,752.30 | 0.89% | 153,713 |
| Apr 30, 2026 | 1,711.80 | 1,758.00 | 1,709.50 | 1,736.90 | 1,736.90 | 0.74% | 258,917 |
| Apr 29, 2026 | 1,682.60 | 1,758.00 | 1,680.20 | 1,724.10 | 1,724.10 | 2.47% | 275,307 |
| Apr 28, 2026 | 1,685.00 | 1,694.00 | 1,674.70 | 1,682.60 | 1,682.60 | -0.14% | 62,779 |
| Apr 27, 2026 | 1,690.30 | 1,717.10 | 1,680.50 | 1,684.90 | 1,684.90 | -0.32% | 100,643 |
| Apr 24, 2026 | 1,723.40 | 1,738.90 | 1,675.60 | 1,690.30 | 1,690.30 | -2.40% | 129,232 |
| Apr 23, 2026 | 1,739.50 | 1,780.00 | 1,708.00 | 1,731.90 | 1,731.90 | -0.78% | 334,195 |
| Apr 22, 2026 | 1,636.70 | 1,768.00 | 1,622.10 | 1,745.50 | 1,745.50 | 6.12% | 800,958 |
| Apr 21, 2026 | 1,548.00 | 1,654.70 | 1,542.00 | 1,644.80 | 1,644.80 | 7.13% | 622,735 |
| Apr 20, 2026 | 1,544.00 | 1,546.00 | 1,510.20 | 1,535.40 | 1,535.40 | -0.18% | 121,763 |
| Apr 17, 2026 | 1,541.30 | 1,566.60 | 1,530.00 | 1,538.10 | 1,538.10 | 0.29% | 385,762 |
| Apr 16, 2026 | 1,544.90 | 1,544.90 | 1,508.10 | 1,533.70 | 1,533.70 | 0.73% | 189,706 |
| Apr 15, 2026 | 1,502.00 | 1,544.30 | 1,490.00 | 1,522.60 | 1,522.60 | 3.34% | 292,054 |
| Apr 13, 2026 | 1,425.60 | 1,483.60 | 1,406.10 | 1,473.40 | 1,473.40 | 0.80% | 220,572 |
| Apr 10, 2026 | 1,427.20 | 1,503.50 | 1,425.60 | 1,461.70 | 1,461.70 | 2.72% | 294,708 |
| Apr 9, 2026 | 1,434.00 | 1,449.10 | 1,412.00 | 1,423.00 | 1,423.00 | 0.02% | 68,600 |
| Apr 8, 2026 | 1,450.00 | 1,471.50 | 1,412.40 | 1,422.70 | 1,422.70 | 2.39% | 201,536 |
| Apr 7, 2026 | 1,392.10 | 1,409.20 | 1,371.40 | 1,389.50 | 1,389.50 | 0.11% | 262,543 |
| Apr 6, 2026 | 1,390.00 | 1,391.60 | 1,345.00 | 1,388.00 | 1,388.00 | 0.75% | 95,527 |
| Apr 2, 2026 | 1,339.90 | 1,382.80 | 1,302.50 | 1,377.70 | 1,377.70 | 1.89% | 132,396 |
| Apr 1, 2026 | 1,329.90 | 1,357.70 | 1,310.30 | 1,352.20 | 1,352.20 | 5.08% | 93,708 |
| Mar 30, 2026 | 1,330.00 | 1,341.10 | 1,280.00 | 1,286.80 | 1,286.80 | -4.38% | 290,832 |
| 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 |