Deepak Nitrite Limited (NSE:DEEPAKNTR)
India · Delayed Price · Currency is INR 1,584.90
+44.90 (2.92%)
Nov 11, 2026, 1:00 PM IST
NSE:DEEPAKNTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,560.00 | 1,585.80 | 1,551.40 | 1,584.90 | 1,584.90 | 2.92% | 105,167 |
| Nov 9, 2026 | 1,562.60 | 1,564.00 | 1,535.00 | 1,540.00 | 1,540.00 | -0.75% | 95,306 |
| Nov 8, 2026 | 1,535.10 | 1,564.90 | 1,535.10 | 1,551.70 | 1,551.70 | 1.18% | 36,167 |
| Nov 6, 2026 | 1,544.40 | 1,545.70 | 1,515.60 | 1,533.60 | 1,533.60 | -0.67% | 155,460 |
| Nov 5, 2026 | 1,600.00 | 1,608.90 | 1,538.00 | 1,544.00 | 1,544.00 | -2.18% | 453,883 |
| Nov 4, 2026 | 1,535.80 | 1,590.00 | 1,522.90 | 1,578.40 | 1,578.40 | 3.80% | 409,433 |
| Nov 3, 2026 | 1,540.00 | 1,573.00 | 1,515.00 | 1,520.60 | 1,520.60 | -0.69% | 293,951 |
| Nov 2, 2026 | 1,529.10 | 1,566.00 | 1,515.00 | 1,531.20 | 1,531.20 | 0.78% | 317,764 |
| Oct 30, 2026 | 1,580.00 | 1,615.00 | 1,504.70 | 1,519.40 | 1,519.40 | 2.91% | 4,806,470 |
| Oct 29, 2026 | 1,499.40 | 1,499.40 | 1,464.50 | 1,476.40 | 1,476.40 | -0.81% | 185,401 |
| Oct 28, 2026 | 1,431.50 | 1,516.20 | 1,426.30 | 1,488.40 | 1,488.40 | 3.97% | 311,552 |
| Oct 27, 2026 | 1,442.50 | 1,456.20 | 1,427.00 | 1,431.50 | 1,431.50 | -0.76% | 284,944 |
| Oct 26, 2026 | 1,447.40 | 1,484.00 | 1,427.80 | 1,442.50 | 1,442.50 | -0.30% | 170,043 |
| Oct 23, 2026 | 1,494.60 | 1,494.60 | 1,421.20 | 1,446.80 | 1,446.80 | -2.73% | 157,116 |
| Oct 22, 2026 | 1,507.20 | 1,513.00 | 1,479.10 | 1,487.40 | 1,487.40 | -1.25% | 134,161 |
| Oct 21, 2026 | 1,553.30 | 1,556.70 | 1,500.00 | 1,506.20 | 1,506.20 | -2.86% | 122,763 |
| Oct 19, 2026 | 1,598.50 | 1,598.50 | 1,542.00 | 1,550.60 | 1,550.60 | -3.00% | 81,731 |
| Oct 16, 2026 | 1,604.90 | 1,615.20 | 1,591.20 | 1,598.50 | 1,598.50 | -0.07% | 97,408 |
| Oct 15, 2026 | 1,647.00 | 1,667.80 | 1,593.50 | 1,599.60 | 1,599.60 | -2.78% | 170,310 |
| Oct 14, 2026 | 1,620.30 | 1,662.50 | 1,611.50 | 1,645.40 | 1,645.40 | 1.44% | 163,486 |
| Oct 13, 2026 | 1,623.20 | 1,625.00 | 1,597.20 | 1,622.10 | 1,622.10 | 0.23% | 89,482 |
| Oct 12, 2026 | 1,628.60 | 1,645.60 | 1,602.10 | 1,618.30 | 1,618.30 | -0.22% | 215,599 |
| Oct 9, 2026 | 1,585.00 | 1,634.00 | 1,585.00 | 1,621.90 | 1,621.90 | 2.39% | 371,537 |
| Oct 8, 2026 | 1,558.80 | 1,616.00 | 1,558.70 | 1,584.10 | 1,584.10 | 1.94% | 631,015 |
| Oct 7, 2026 | 1,559.90 | 1,561.50 | 1,536.00 | 1,553.90 | 1,553.90 | -0.43% | 121,384 |
| Oct 6, 2026 | 1,499.90 | 1,566.00 | 1,498.30 | 1,560.60 | 1,560.60 | 4.25% | 279,774 |
| Oct 5, 2026 | 1,497.90 | 1,522.00 | 1,488.20 | 1,497.00 | 1,497.00 | 0.28% | 108,056 |
| Oct 1, 2026 | 1,529.80 | 1,529.90 | 1,473.10 | 1,492.80 | 1,492.80 | -2.42% | 157,119 |
| Sep 30, 2026 | 1,535.00 | 1,555.00 | 1,520.60 | 1,529.80 | 1,529.80 | 0.05% | 141,444 |
| Sep 29, 2026 | 1,552.80 | 1,555.00 | 1,512.30 | 1,529.00 | 1,529.00 | -1.41% | 187,781 |
| Sep 28, 2026 | 1,589.00 | 1,589.00 | 1,545.10 | 1,550.80 | 1,550.80 | -2.29% | 100,481 |
| Sep 25, 2026 | 1,601.10 | 1,608.30 | 1,575.00 | 1,587.10 | 1,587.10 | -0.86% | 69,925 |
| Sep 24, 2026 | 1,634.00 | 1,634.00 | 1,596.10 | 1,600.90 | 1,600.90 | -2.13% | 90,646 |
| Sep 23, 2026 | 1,614.00 | 1,639.00 | 1,605.20 | 1,635.80 | 1,635.80 | 1.40% | 109,445 |
| Sep 22, 2026 | 1,605.10 | 1,623.80 | 1,593.40 | 1,613.20 | 1,613.20 | 1.70% | 183,682 |
| Sep 21, 2026 | 1,586.30 | 1,602.00 | 1,570.10 | 1,586.30 | 1,586.30 | - | 169,499 |
| Sep 18, 2026 | 1,606.90 | 1,623.50 | 1,577.20 | 1,586.30 | 1,586.30 | -1.15% | 426,779 |
| 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 |