Deepak Nitrite Limited (NSE:DEEPAKNTR)
India · Delayed Price · Currency is INR 1,658.10
+14.20 (0.86%)
Jul 31, 2026, 3:30 PM IST
NSE:DEEPAKNTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,652.00 | 1,671.00 | 1,645.50 | 1,662.20 | 1,662.20 | 1.11% | 137,803 |
| Jul 30, 2026 | 1,679.90 | 1,681.40 | 1,635.00 | 1,643.90 | 1,643.90 | -1.83% | 114,821 |
| Jul 29, 2026 | 1,654.60 | 1,686.30 | 1,652.20 | 1,674.60 | 1,674.60 | 1.41% | 54,921 |
| Jul 28, 2026 | 1,685.10 | 1,694.80 | 1,647.00 | 1,651.30 | 1,651.30 | -1.64% | 75,838 |
| Jul 27, 2026 | 1,664.00 | 1,698.80 | 1,659.00 | 1,678.90 | 1,678.90 | 2.24% | 95,397 |
| Jul 24, 2026 | 1,647.00 | 1,663.50 | 1,634.50 | 1,649.60 | 1,642.10 | -0.25% | 91,731 |
| Jul 23, 2026 | 1,680.10 | 1,695.00 | 1,648.00 | 1,653.80 | 1,646.28 | -2.49% | 124,390 |
| Jul 22, 2026 | 1,704.10 | 1,716.00 | 1,681.50 | 1,696.00 | 1,688.29 | -0.72% | 95,795 |
| Jul 21, 2026 | 1,689.00 | 1,726.50 | 1,680.10 | 1,708.30 | 1,700.53 | 1.10% | 184,795 |
| Jul 20, 2026 | 1,702.00 | 1,715.00 | 1,683.00 | 1,689.70 | 1,682.02 | -1.07% | 78,757 |
| Jul 17, 2026 | 1,754.90 | 1,754.90 | 1,696.70 | 1,708.00 | 1,700.23 | -1.94% | 153,400 |
| Jul 16, 2026 | 1,705.00 | 1,764.00 | 1,696.40 | 1,741.80 | 1,733.88 | 2.64% | 387,052 |
| Jul 15, 2026 | 1,678.00 | 1,740.00 | 1,669.30 | 1,697.00 | 1,689.28 | 1.66% | 450,134 |
| Jul 14, 2026 | 1,663.90 | 1,707.90 | 1,646.70 | 1,669.30 | 1,661.71 | 0.13% | 314,981 |
| Jul 13, 2026 | 1,626.00 | 1,680.00 | 1,613.30 | 1,667.20 | 1,659.62 | 1.41% | 151,399 |
| Jul 10, 2026 | 1,627.00 | 1,669.30 | 1,627.00 | 1,644.00 | 1,636.53 | 1.41% | 153,220 |
| Jul 9, 2026 | 1,571.40 | 1,634.90 | 1,571.40 | 1,621.20 | 1,613.83 | 3.18% | 202,711 |
| Jul 8, 2026 | 1,610.00 | 1,612.70 | 1,550.00 | 1,571.30 | 1,564.16 | -2.59% | 199,541 |
| Jul 7, 2026 | 1,610.10 | 1,623.80 | 1,600.00 | 1,613.10 | 1,605.77 | 0.68% | 150,770 |
| Jul 6, 2026 | 1,558.10 | 1,623.90 | 1,558.10 | 1,602.20 | 1,594.92 | 2.83% | 256,779 |
| Jul 3, 2026 | 1,576.20 | 1,603.10 | 1,553.00 | 1,558.10 | 1,551.02 | -0.91% | 126,571 |
| Jul 2, 2026 | 1,559.80 | 1,584.90 | 1,544.90 | 1,572.40 | 1,565.25 | 1.52% | 166,533 |
| Jul 1, 2026 | 1,556.40 | 1,572.40 | 1,534.00 | 1,548.80 | 1,541.76 | 0.16% | 404,250 |
| Jun 30, 2026 | 1,565.00 | 1,576.10 | 1,541.10 | 1,546.40 | 1,539.37 | -1.11% | 104,910 |
| Jun 29, 2026 | 1,615.30 | 1,618.00 | 1,552.00 | 1,563.70 | 1,556.59 | -3.62% | 166,880 |
| Jun 25, 2026 | 1,651.80 | 1,655.60 | 1,616.40 | 1,622.40 | 1,615.02 | -1.39% | 90,108 |
| Jun 24, 2026 | 1,625.00 | 1,655.00 | 1,616.00 | 1,645.20 | 1,637.72 | 0.45% | 144,639 |
| Jun 23, 2026 | 1,686.00 | 1,686.00 | 1,620.00 | 1,637.90 | 1,630.45 | -2.01% | 155,166 |
| Jun 22, 2026 | 1,650.10 | 1,689.00 | 1,631.00 | 1,671.50 | 1,663.90 | 1.65% | 289,024 |
| Jun 19, 2026 | 1,667.90 | 1,692.30 | 1,634.70 | 1,644.40 | 1,636.92 | -0.83% | 248,472 |
| Jun 18, 2026 | 1,619.30 | 1,672.40 | 1,613.00 | 1,658.20 | 1,650.66 | 2.66% | 203,931 |
| Jun 17, 2026 | 1,649.80 | 1,659.30 | 1,610.00 | 1,615.30 | 1,607.96 | -1.58% | 115,927 |
| Jun 16, 2026 | 1,670.00 | 1,680.90 | 1,638.00 | 1,641.30 | 1,633.84 | -1.52% | 71,628 |
| Jun 15, 2026 | 1,699.90 | 1,704.90 | 1,653.40 | 1,666.70 | 1,659.12 | -0.19% | 96,136 |
| Jun 12, 2026 | 1,630.00 | 1,685.30 | 1,629.90 | 1,669.90 | 1,662.31 | 3.57% | 121,379 |
| Jun 11, 2026 | 1,651.10 | 1,664.70 | 1,608.00 | 1,612.40 | 1,605.07 | -3.14% | 49,274 |
| Jun 10, 2026 | 1,692.00 | 1,702.00 | 1,657.10 | 1,664.70 | 1,657.13 | -0.81% | 69,608 |
| Jun 9, 2026 | 1,675.00 | 1,684.80 | 1,645.00 | 1,678.30 | 1,670.67 | 0.81% | 74,996 |
| Jun 8, 2026 | 1,670.00 | 1,671.60 | 1,637.50 | 1,664.80 | 1,657.23 | -0.91% | 84,762 |
| Jun 5, 2026 | 1,690.00 | 1,716.00 | 1,675.00 | 1,680.10 | 1,672.46 | 0.20% | 58,651 |
| Jun 4, 2026 | 1,698.90 | 1,711.20 | 1,670.00 | 1,676.70 | 1,669.08 | -1.31% | 35,584 |
| Jun 3, 2026 | 1,686.60 | 1,718.80 | 1,673.70 | 1,698.90 | 1,691.18 | 0.74% | 87,044 |
| Jun 2, 2026 | 1,650.00 | 1,695.00 | 1,637.30 | 1,686.50 | 1,678.83 | 0.98% | 65,617 |
| Jun 1, 2026 | 1,675.00 | 1,683.20 | 1,650.30 | 1,670.10 | 1,662.51 | -0.71% | 111,984 |
| May 29, 2026 | 1,716.80 | 1,732.80 | 1,656.30 | 1,682.00 | 1,674.35 | -1.91% | 188,681 |
| May 27, 2026 | 1,737.00 | 1,740.00 | 1,696.00 | 1,714.80 | 1,707.00 | -0.71% | 142,911 |
| May 26, 2026 | 1,755.90 | 1,758.80 | 1,722.80 | 1,727.10 | 1,719.25 | -1.08% | 107,415 |
| May 25, 2026 | 1,746.60 | 1,764.20 | 1,740.10 | 1,745.90 | 1,737.96 | 0.35% | 101,746 |
| May 22, 2026 | 1,803.70 | 1,820.00 | 1,733.00 | 1,739.80 | 1,731.89 | -2.55% | 215,366 |
| May 21, 2026 | 1,826.00 | 1,854.80 | 1,758.40 | 1,785.30 | 1,777.18 | -2.12% | 229,989 |