Deepak Nitrite Limited (NSE:DEEPAKNTR)
India · Delayed Price · Currency is INR 1,644.40
-13.80 (-0.83%)
Jun 19, 2026, 3:30 PM IST
NSE:DEEPAKNTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,667.90 | 1,692.30 | 1,634.70 | 1,644.40 | 1,644.40 | -0.83% | 248,472 |
| Jun 18, 2026 | 1,619.30 | 1,672.40 | 1,613.00 | 1,658.20 | 1,658.20 | 2.66% | 203,931 |
| Jun 17, 2026 | 1,649.80 | 1,659.30 | 1,610.00 | 1,615.30 | 1,615.30 | -1.58% | 115,927 |
| Jun 16, 2026 | 1,670.00 | 1,680.90 | 1,638.00 | 1,641.30 | 1,641.30 | -1.52% | 71,628 |
| Jun 15, 2026 | 1,699.90 | 1,704.90 | 1,653.40 | 1,666.70 | 1,666.70 | -0.19% | 96,136 |
| Jun 12, 2026 | 1,630.00 | 1,685.30 | 1,629.90 | 1,669.90 | 1,669.90 | 3.57% | 121,379 |
| Jun 11, 2026 | 1,651.10 | 1,664.70 | 1,608.00 | 1,612.40 | 1,612.40 | -3.14% | 49,274 |
| Jun 10, 2026 | 1,692.00 | 1,702.00 | 1,657.10 | 1,664.70 | 1,664.70 | -0.81% | 69,608 |
| Jun 9, 2026 | 1,675.00 | 1,684.80 | 1,645.00 | 1,678.30 | 1,678.30 | 0.81% | 74,996 |
| Jun 8, 2026 | 1,670.00 | 1,671.60 | 1,637.50 | 1,664.80 | 1,664.80 | -0.91% | 84,762 |
| Jun 5, 2026 | 1,690.00 | 1,716.00 | 1,675.00 | 1,680.10 | 1,680.10 | 0.20% | 58,651 |
| Jun 4, 2026 | 1,698.90 | 1,711.20 | 1,670.00 | 1,676.70 | 1,676.70 | -1.31% | 35,584 |
| Jun 3, 2026 | 1,686.60 | 1,718.80 | 1,673.70 | 1,698.90 | 1,698.90 | 0.74% | 87,044 |
| Jun 2, 2026 | 1,650.00 | 1,695.00 | 1,637.30 | 1,686.50 | 1,686.50 | 0.98% | 65,617 |
| Jun 1, 2026 | 1,675.00 | 1,683.20 | 1,650.30 | 1,670.10 | 1,670.10 | -0.71% | 111,984 |
| May 29, 2026 | 1,716.80 | 1,732.80 | 1,656.30 | 1,682.00 | 1,682.00 | -1.91% | 188,681 |
| May 27, 2026 | 1,737.00 | 1,740.00 | 1,696.00 | 1,714.80 | 1,714.80 | -0.71% | 142,911 |
| May 26, 2026 | 1,755.90 | 1,758.80 | 1,722.80 | 1,727.10 | 1,727.10 | -1.08% | 107,415 |
| May 25, 2026 | 1,746.60 | 1,764.20 | 1,740.10 | 1,745.90 | 1,745.90 | 0.35% | 101,746 |
| May 22, 2026 | 1,803.70 | 1,820.00 | 1,733.00 | 1,739.80 | 1,739.80 | -2.55% | 215,366 |
| May 21, 2026 | 1,826.00 | 1,854.80 | 1,758.40 | 1,785.30 | 1,785.30 | -2.12% | 229,989 |
| May 20, 2026 | 1,796.50 | 1,851.00 | 1,780.80 | 1,824.00 | 1,824.00 | 1.01% | 199,127 |
| May 19, 2026 | 1,768.50 | 1,860.00 | 1,760.10 | 1,805.80 | 1,805.80 | 3.28% | 397,231 |
| May 18, 2026 | 1,810.00 | 1,835.40 | 1,718.00 | 1,748.50 | 1,748.50 | -4.27% | 322,808 |
| May 15, 2026 | 1,859.70 | 1,859.70 | 1,802.00 | 1,826.40 | 1,826.40 | -0.75% | 119,062 |
| May 14, 2026 | 1,857.00 | 1,877.90 | 1,795.00 | 1,840.20 | 1,840.20 | -0.87% | 181,332 |
| May 13, 2026 | 1,840.00 | 1,874.80 | 1,803.80 | 1,856.40 | 1,856.40 | 0.44% | 165,337 |
| May 12, 2026 | 1,854.40 | 1,897.90 | 1,783.50 | 1,848.30 | 1,848.30 | -0.82% | 333,512 |
| May 11, 2026 | 1,865.00 | 1,895.00 | 1,814.30 | 1,863.60 | 1,863.60 | -0.66% | 311,146 |
| 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 |