Deepak Nitrite Limited (NSE:DEEPAKNTR)
India · Delayed Price · Currency is INR 1,747.10
-3.30 (-0.19%)
Aug 21, 2026, 3:30 PM IST
NSE:DEEPAKNTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |