Deepak Nitrite Limited (NSE:DEEPAKNTR)
India · Delayed Price · Currency is INR 1,604.80
+14.30 (0.90%)
Sep 17, 2026, 3:29 PM IST
NSE:DEEPAKNTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1,595.00 | 1,611.90 | 1,589.90 | 1,604.80 | 1,604.80 | 0.90% | 90,904 |
| Sep 16, 2026 | 1,562.80 | 1,598.00 | 1,546.20 | 1,590.50 | 1,590.50 | 1.87% | 443,065 |
| Sep 15, 2026 | 1,588.90 | 1,597.90 | 1,556.10 | 1,561.30 | 1,561.30 | -1.67% | 208,902 |
| Sep 11, 2026 | 1,634.00 | 1,635.10 | 1,583.20 | 1,587.80 | 1,587.80 | -3.52% | 323,567 |
| Sep 10, 2026 | 1,642.00 | 1,664.80 | 1,633.50 | 1,645.80 | 1,645.80 | 0.24% | 414,991 |
| Sep 9, 2026 | 1,647.80 | 1,672.00 | 1,630.00 | 1,641.90 | 1,641.90 | -0.36% | 249,150 |
| Sep 8, 2026 | 1,642.00 | 1,659.90 | 1,620.10 | 1,647.80 | 1,647.80 | 0.35% | 310,426 |
| Sep 7, 2026 | 1,712.40 | 1,728.30 | 1,636.50 | 1,642.10 | 1,642.10 | -4.11% | 424,929 |
| Sep 4, 2026 | 1,728.00 | 1,743.70 | 1,705.70 | 1,712.40 | 1,712.40 | -0.75% | 196,070 |
| Sep 3, 2026 | 1,741.60 | 1,757.80 | 1,717.00 | 1,725.30 | 1,725.30 | -0.51% | 225,803 |
| Sep 2, 2026 | 1,784.00 | 1,789.50 | 1,717.80 | 1,734.10 | 1,734.10 | -2.73% | 389,513 |
| Sep 1, 2026 | 1,751.60 | 1,820.00 | 1,745.20 | 1,782.80 | 1,782.80 | 1.91% | 1,005,828 |
| Aug 31, 2026 | 1,745.00 | 1,772.00 | 1,736.40 | 1,749.40 | 1,749.40 | -0.77% | 250,033 |
| Aug 28, 2026 | 1,752.80 | 1,787.90 | 1,752.80 | 1,762.90 | 1,762.90 | 0.58% | 186,904 |
| Aug 27, 2026 | 1,787.00 | 1,787.00 | 1,738.20 | 1,752.80 | 1,752.80 | -1.35% | 228,604 |
| Aug 26, 2026 | 1,755.60 | 1,800.90 | 1,755.60 | 1,776.70 | 1,776.70 | 1.47% | 433,959 |
| Aug 25, 2026 | 1,737.00 | 1,782.00 | 1,737.00 | 1,751.00 | 1,751.00 | 1.20% | 513,767 |
| Aug 24, 2026 | 1,749.90 | 1,774.00 | 1,707.20 | 1,730.30 | 1,730.30 | -0.96% | 464,728 |
| Aug 21, 2026 | 1,760.00 | 1,760.00 | 1,725.10 | 1,747.10 | 1,747.10 | -0.19% | 294,642 |
| Aug 20, 2026 | 1,769.90 | 1,778.90 | 1,745.00 | 1,750.40 | 1,750.40 | -1.01% | 127,283 |
| Aug 19, 2026 | 1,769.20 | 1,809.30 | 1,759.00 | 1,768.30 | 1,768.30 | -0.15% | 477,429 |
| Aug 18, 2026 | 1,780.00 | 1,787.00 | 1,753.50 | 1,771.00 | 1,771.00 | -0.53% | 229,368 |
| Aug 17, 2026 | 1,728.60 | 1,787.50 | 1,723.30 | 1,780.50 | 1,780.50 | 3.33% | 476,775 |
| Aug 14, 2026 | 1,709.90 | 1,749.90 | 1,694.00 | 1,723.20 | 1,723.20 | 1.26% | 234,652 |
| Aug 13, 2026 | 1,724.00 | 1,729.50 | 1,695.00 | 1,701.80 | 1,701.80 | -0.97% | 179,223 |
| Aug 12, 2026 | 1,779.80 | 1,781.00 | 1,711.00 | 1,718.40 | 1,718.40 | -3.72% | 337,575 |
| Aug 11, 2026 | 1,779.10 | 1,805.00 | 1,772.60 | 1,784.80 | 1,784.80 | 0.31% | 370,508 |
| Aug 10, 2026 | 1,801.00 | 1,821.00 | 1,762.10 | 1,779.20 | 1,779.20 | -0.96% | 924,478 |
| Aug 7, 2026 | 1,770.90 | 1,835.00 | 1,762.00 | 1,796.50 | 1,796.50 | 2.63% | 1,628,102 |
| Aug 6, 2026 | 1,737.00 | 1,763.70 | 1,720.50 | 1,750.40 | 1,750.40 | 0.79% | 429,324 |
| Aug 5, 2026 | 1,845.00 | 1,851.00 | 1,712.20 | 1,736.70 | 1,736.70 | 1.11% | 3,771,929 |
| Aug 4, 2026 | 1,720.00 | 1,753.50 | 1,710.40 | 1,717.70 | 1,717.70 | 0.23% | 281,164 |
| Aug 3, 2026 | 1,667.00 | 1,725.00 | 1,656.10 | 1,713.80 | 1,713.80 | 3.10% | 179,743 |
| 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 |