De Nora India Limited (NSE:DENORA)
India · Delayed Price · Currency is INR 811.25
+5.90 (0.73%)
Oct 24, 2025, 3:29 PM IST
De Nora India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 805.35 | 824.95 | 805.00 | 811.25 | 811.25 | 0.73% | 1,141 |
| Oct 23, 2025 | 823.80 | 823.80 | 801.70 | 805.35 | 805.35 | -0.82% | 2,752 |
| 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% | 1,984 |
| Oct 17, 2025 | 767.30 | 797.00 | 762.40 | 775.60 | 775.60 | -0.43% | 2,012 |
| Oct 16, 2025 | 785.75 | 798.90 | 771.00 | 778.95 | 778.95 | 0.52% | 3,311 |
| 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% | 6,279 |
| Oct 13, 2025 | 813.30 | 813.30 | 779.00 | 780.65 | 780.65 | -3.07% | 7,217 |
| Oct 10, 2025 | 819.30 | 825.95 | 803.35 | 805.35 | 805.35 | -0.72% | 4,682 |
| Oct 9, 2025 | 831.60 | 832.15 | 809.50 | 811.20 | 811.20 | -1.34% | 4,777 |
| Oct 8, 2025 | 820.00 | 850.00 | 820.00 | 822.20 | 822.20 | -0.63% | 3,169 |
| Oct 7, 2025 | 837.00 | 840.00 | 825.00 | 827.45 | 827.45 | -0.68% | 4,108 |
| Oct 6, 2025 | 853.15 | 853.15 | 830.00 | 833.10 | 833.10 | -1.88% | 2,433 |
| Oct 3, 2025 | 846.85 | 852.80 | 836.10 | 849.10 | 849.10 | 0.27% | 2,860 |
| Oct 1, 2025 | 833.25 | 864.45 | 833.25 | 846.85 | 846.85 | 2.18% | 3,459 |
| Sep 30, 2025 | 831.95 | 839.00 | 826.00 | 828.80 | 828.80 | -0.23% | 1,427 |
| Sep 29, 2025 | 841.05 | 841.05 | 824.20 | 830.70 | 830.70 | -0.90% | 1,616 |
| Sep 26, 2025 | 850.30 | 860.55 | 836.00 | 838.25 | 838.25 | -2.71% | 2,550 |
| Sep 25, 2025 | 858.00 | 885.95 | 848.20 | 861.60 | 861.60 | 0.59% | 4,483 |
| Sep 24, 2025 | 871.00 | 891.35 | 851.10 | 856.55 | 856.55 | -2.40% | 5,587 |
| Sep 23, 2025 | 900.00 | 908.00 | 866.30 | 877.60 | 877.60 | -1.23% | 10,696 |
| Sep 22, 2025 | 821.15 | 914.45 | 821.15 | 888.55 | 888.55 | 8.60% | 32,347 |
| Sep 19, 2025 | 820.45 | 836.90 | 815.10 | 818.15 | 818.15 | -0.14% | 3,426 |
| Sep 18, 2025 | 837.30 | 839.40 | 811.60 | 819.30 | 819.30 | -1.09% | 5,026 |
| Sep 17, 2025 | 823.35 | 846.95 | 820.00 | 828.30 | 828.30 | 0.60% | 7,005 |
| Sep 16, 2025 | 836.90 | 844.00 | 820.35 | 823.35 | 823.35 | -0.88% | 4,676 |
| Sep 15, 2025 | 834.95 | 845.05 | 827.05 | 830.65 | 830.65 | 0.05% | 3,096 |
| Sep 12, 2025 | 853.35 | 853.35 | 826.90 | 830.20 | 830.20 | -1.83% | 8,593 |
| Sep 11, 2025 | 846.50 | 865.00 | 842.00 | 845.65 | 845.65 | 0.28% | 2,968 |
| Sep 10, 2025 | 840.60 | 859.95 | 839.95 | 843.30 | 843.30 | -0.12% | 4,084 |
| Sep 9, 2025 | 837.95 | 850.00 | 833.10 | 844.35 | 844.35 | 0.73% | 1,494 |
| Sep 8, 2025 | 834.20 | 840.25 | 827.00 | 838.20 | 838.20 | 0.98% | 1,700 |
| Sep 5, 2025 | 833.00 | 837.70 | 825.00 | 830.05 | 830.05 | -0.43% | 2,577 |
| Sep 4, 2025 | 840.10 | 850.45 | 830.00 | 833.60 | 833.60 | 0.20% | 2,458 |
| Sep 3, 2025 | 839.30 | 844.95 | 830.10 | 831.95 | 831.95 | -0.63% | 2,394 |
| Sep 2, 2025 | 826.95 | 854.90 | 824.50 | 837.25 | 837.25 | 0.74% | 2,533 |
| Sep 1, 2025 | 840.35 | 842.15 | 823.55 | 831.10 | 831.10 | -0.58% | 5,647 |
| Aug 29, 2025 | 844.35 | 858.40 | 831.00 | 835.95 | 835.95 | 0.01% | 4,261 |
| Aug 28, 2025 | 842.00 | 858.45 | 831.50 | 835.90 | 835.90 | -2.36% | 2,641 |
| Aug 26, 2025 | 857.40 | 864.00 | 840.10 | 856.10 | 856.10 | 0.28% | 3,484 |
| Aug 25, 2025 | 882.80 | 882.80 | 850.25 | 853.75 | 853.75 | -3.09% | 3,716 |
| Aug 22, 2025 | 881.15 | 896.95 | 874.05 | 881.00 | 881.00 | 0.16% | 4,525 |
| Aug 21, 2025 | 867.35 | 890.00 | 867.35 | 879.60 | 879.60 | 1.65% | 3,395 |
| Aug 20, 2025 | 866.40 | 867.80 | 840.55 | 865.30 | 865.30 | 0.77% | 2,850 |
| Aug 19, 2025 | 837.45 | 865.00 | 832.65 | 858.65 | 858.65 | 3.38% | 4,576 |
| Aug 18, 2025 | 835.20 | 858.00 | 827.10 | 830.60 | 830.60 | 0.42% | 3,049 |
| Aug 14, 2025 | 826.20 | 843.70 | 821.70 | 827.10 | 827.10 | 0.15% | 2,257 |
| Aug 13, 2025 | 832.40 | 841.00 | 821.00 | 825.85 | 825.85 | -0.17% | 2,883 |
| Aug 12, 2025 | 845.00 | 845.00 | 823.00 | 827.25 | 827.25 | -0.55% | 2,410 |