De Nora India Limited (NSE:DENORA)
India · Delayed Price · Currency is INR 700.00
+0.25 (0.04%)
Dec 24, 2025, 3:29 PM IST
De Nora India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 687.00 | 719.85 | 687.00 | 699.35 | 699.35 | -0.06% | 2,418 |
| Dec 23, 2025 | 693.75 | 712.95 | 693.25 | 699.75 | 699.75 | -0.16% | 1,533 |
| Dec 22, 2025 | 700.95 | 712.90 | 698.00 | 700.90 | 700.90 | -0.06% | 2,263 |
| Dec 19, 2025 | 682.00 | 718.00 | 682.00 | 701.30 | 701.30 | -0.50% | 1,654 |
| Dec 18, 2025 | 694.00 | 722.00 | 694.00 | 704.80 | 704.80 | -1.14% | 2,085 |
| Dec 17, 2025 | 726.95 | 732.10 | 702.00 | 712.90 | 712.90 | -1.67% | 1,361 |
| Dec 16, 2025 | 740.95 | 740.95 | 722.30 | 725.00 | 725.00 | -0.93% | 1,722 |
| Dec 15, 2025 | 709.90 | 739.00 | 709.90 | 731.80 | 731.80 | 3.17% | 4,321 |
| Dec 12, 2025 | 706.10 | 710.95 | 702.00 | 709.30 | 709.30 | 0.85% | 1,024 |
| Dec 11, 2025 | 686.25 | 709.95 | 680.65 | 703.35 | 703.35 | 2.49% | 2,252 |
| Dec 10, 2025 | 690.00 | 700.30 | 681.00 | 686.25 | 686.25 | -0.66% | 1,836 |
| Dec 9, 2025 | 685.65 | 700.45 | 680.10 | 690.80 | 690.80 | 1.43% | 1,963 |
| Dec 8, 2025 | 703.10 | 706.90 | 678.95 | 681.05 | 681.05 | -2.76% | 3,192 |
| Dec 5, 2025 | 704.75 | 714.70 | 691.25 | 700.40 | 700.40 | -0.09% | 1,952 |
| Dec 4, 2025 | 692.15 | 705.00 | 686.10 | 701.05 | 701.05 | 1.97% | 1,130 |
| Dec 3, 2025 | 688.10 | 703.85 | 685.00 | 687.50 | 687.50 | -1.48% | 1,495 |
| Dec 2, 2025 | 687.70 | 708.95 | 687.70 | 697.85 | 697.85 | 0.85% | 1,630 |
| Dec 1, 2025 | 738.00 | 738.00 | 687.50 | 692.00 | 692.00 | -2.07% | 4,129 |
| Nov 28, 2025 | 716.60 | 718.20 | 705.00 | 706.65 | 706.65 | -1.07% | 3,234 |
| Nov 27, 2025 | 687.85 | 724.90 | 687.85 | 714.30 | 714.30 | 3.09% | 4,149 |
| Nov 26, 2025 | 683.15 | 713.70 | 683.15 | 692.90 | 692.90 | 2.44% | 5,067 |
| Nov 25, 2025 | 682.00 | 693.70 | 675.00 | 676.40 | 676.40 | -0.07% | 2,957 |
| Nov 24, 2025 | 702.70 | 702.70 | 675.20 | 676.90 | 676.90 | -2.23% | 6,134 |
| Nov 21, 2025 | 715.55 | 715.80 | 690.00 | 692.35 | 692.35 | -1.82% | 3,335 |
| Nov 20, 2025 | 720.15 | 731.25 | 700.35 | 705.20 | 705.20 | -1.88% | 10,746 |
| Nov 19, 2025 | 742.10 | 742.85 | 710.00 | 718.70 | 718.70 | -2.67% | 4,548 |
| Nov 18, 2025 | 743.40 | 744.00 | 736.20 | 738.40 | 738.40 | -0.05% | 3,247 |
| Nov 17, 2025 | 745.40 | 755.10 | 725.10 | 738.75 | 738.75 | -1.92% | 7,488 |
| Nov 14, 2025 | 751.45 | 760.70 | 742.85 | 753.25 | 753.25 | 0.31% | 3,230 |
| Nov 13, 2025 | 760.40 | 766.20 | 747.00 | 750.90 | 750.90 | -0.86% | 5,404 |
| Nov 12, 2025 | 753.00 | 779.45 | 752.80 | 757.40 | 757.40 | -1.18% | 4,304 |
| Nov 11, 2025 | 765.00 | 776.25 | 752.10 | 766.45 | 766.45 | 1.47% | 3,302 |
| Nov 10, 2025 | 780.00 | 780.00 | 751.10 | 755.35 | 755.35 | -2.45% | 3,766 |
| Nov 7, 2025 | 775.80 | 790.05 | 762.05 | 774.35 | 774.35 | -0.19% | 3,795 |
| Nov 6, 2025 | 808.80 | 808.80 | 770.00 | 775.80 | 775.80 | -4.08% | 4,654 |
| Nov 4, 2025 | 812.25 | 818.95 | 805.00 | 808.80 | 808.80 | -0.47% | 1,489 |
| Nov 3, 2025 | 808.85 | 820.00 | 798.50 | 812.65 | 812.65 | 0.47% | 1,458 |
| Oct 31, 2025 | 812.85 | 815.25 | 805.00 | 808.85 | 808.85 | 0.25% | 1,896 |
| Oct 30, 2025 | 823.10 | 835.55 | 804.40 | 806.80 | 806.80 | -0.55% | 5,659 |
| Oct 29, 2025 | 838.00 | 842.10 | 806.80 | 811.30 | 811.30 | -1.61% | 2,773 |
| Oct 28, 2025 | 792.00 | 845.00 | 792.00 | 824.55 | 824.55 | 4.32% | 9,146 |
| Oct 27, 2025 | 809.30 | 809.65 | 783.50 | 790.40 | 790.40 | -2.57% | 4,086 |
| Oct 24, 2025 | 805.35 | 824.95 | 805.00 | 811.25 | 811.25 | 0.73% | 1,097 |
| Oct 23, 2025 | 823.80 | 823.80 | 801.70 | 805.35 | 805.35 | -0.82% | 2,744 |
| Oct 21, 2025 | 806.00 | 833.80 | 798.50 | 812.00 | 812.00 | 3.32% | 9,183 |
| Oct 20, 2025 | 775.60 | 797.90 | 775.00 | 785.90 | 785.90 | 1.33% | 1,979 |
| Oct 17, 2025 | 767.30 | 797.00 | 762.40 | 775.60 | 775.60 | -0.43% | 2,008 |
| Oct 16, 2025 | 785.75 | 798.90 | 771.00 | 778.95 | 778.95 | 0.52% | 3,301 |
| Oct 15, 2025 | 756.15 | 789.95 | 742.00 | 774.95 | 774.95 | 2.16% | 6,960 |
| Oct 14, 2025 | 785.00 | 787.80 | 750.05 | 758.55 | 758.55 | -2.83% | 6,240 |