De Nora India Limited (NSE:DENORA)
India · Delayed Price · Currency is INR 823.35
-7.30 (-0.88%)
Sep 16, 2025, 3:29 PM IST
De Nora India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 829.65 | 840.45 | 822.00 | 831.80 | 831.80 | -0.04% | 2,870 |
| Aug 8, 2025 | 841.30 | 857.70 | 830.10 | 832.15 | 832.15 | -1.00% | 2,977 |
| Aug 7, 2025 | 842.70 | 850.95 | 821.00 | 840.55 | 840.55 | -0.26% | 3,877 |
| Aug 6, 2025 | 853.85 | 853.85 | 836.50 | 842.70 | 842.70 | -0.89% | 3,929 |
| Aug 5, 2025 | 857.10 | 863.90 | 846.05 | 850.30 | 850.30 | 0.04% | 3,886 |
| Aug 4, 2025 | 851.95 | 857.70 | 842.10 | 849.95 | 849.95 | -0.11% | 5,535 |
| Aug 1, 2025 | 891.65 | 899.55 | 845.00 | 850.90 | 850.90 | -4.57% | 18,607 |
| Jul 31, 2025 | 905.05 | 914.00 | 872.10 | 891.65 | 891.65 | -8.12% | 64,709 |
| Jul 30, 2025 | 926.40 | 994.50 | 921.55 | 970.40 | 970.40 | 4.53% | 38,465 |
| Jul 29, 2025 | 889.80 | 937.00 | 881.05 | 928.35 | 928.35 | 4.32% | 15,989 |
| Jul 28, 2025 | 934.60 | 944.60 | 881.00 | 889.90 | 889.90 | -3.83% | 20,449 |
| Jul 25, 2025 | 930.85 | 933.10 | 911.00 | 925.30 | 925.30 | -0.23% | 5,245 |
| Jul 24, 2025 | 942.35 | 949.15 | 925.00 | 927.40 | 927.40 | -1.59% | 1,411 |
| Jul 23, 2025 | 948.05 | 949.00 | 930.00 | 942.35 | 942.35 | 0.22% | 4,567 |
| Jul 22, 2025 | 930.60 | 946.90 | 925.05 | 940.25 | 940.25 | 1.52% | 4,634 |
| Jul 21, 2025 | 927.55 | 930.00 | 916.05 | 926.20 | 926.20 | -0.34% | 2,273 |
| Jul 18, 2025 | 944.50 | 949.00 | 921.25 | 929.35 | 929.35 | -1.10% | 7,825 |
| Jul 17, 2025 | 955.40 | 974.50 | 936.20 | 939.70 | 939.70 | -1.55% | 8,372 |
| Jul 16, 2025 | 952.00 | 964.45 | 950.00 | 954.45 | 954.45 | 0.26% | 2,874 |
| Jul 15, 2025 | 971.00 | 971.00 | 945.20 | 952.00 | 952.00 | -0.33% | 5,642 |
| Jul 14, 2025 | 920.40 | 988.00 | 911.00 | 955.15 | 955.15 | 3.27% | 17,686 |
| Jul 11, 2025 | 925.45 | 936.55 | 912.30 | 924.90 | 924.90 | -0.78% | 5,530 |
| Jul 10, 2025 | 921.70 | 955.00 | 913.35 | 932.15 | 932.15 | 0.43% | 14,914 |
| Jul 9, 2025 | 913.95 | 946.25 | 901.10 | 928.15 | 928.15 | 1.99% | 10,727 |
| Jul 8, 2025 | 911.00 | 932.95 | 902.50 | 910.00 | 910.00 | -1.06% | 5,987 |
| Jul 7, 2025 | 930.00 | 930.30 | 914.00 | 919.75 | 919.75 | -1.26% | 4,537 |