De Nora India Limited (NSE:DENORA)
India · Delayed Price · Currency is INR 744.15
+6.40 (0.87%)
Apr 15, 2026, 12:50 PM IST
NSE:DENORA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 754.60 | 754.60 | 725.00 | 737.75 | 737.75 | -2.72% | 5,796 |
| Apr 10, 2026 | 736.10 | 775.95 | 730.05 | 758.40 | 758.40 | 4.81% | 12,251 |
| Apr 9, 2026 | 720.00 | 737.00 | 720.00 | 723.60 | 723.60 | -0.39% | 1,858 |
| Apr 8, 2026 | 739.00 | 749.05 | 720.80 | 726.45 | 726.45 | 1.90% | 4,080 |
| Apr 7, 2026 | 703.95 | 739.20 | 703.75 | 712.90 | 712.90 | 0.25% | 2,899 |
| Apr 6, 2026 | 703.00 | 731.90 | 701.00 | 711.10 | 711.10 | 0.40% | 4,882 |
| Apr 2, 2026 | 710.10 | 730.00 | 696.20 | 708.25 | 708.25 | -1.96% | 7,127 |
| Apr 1, 2026 | 690.00 | 733.85 | 690.00 | 722.40 | 722.40 | 6.00% | 4,002 |
| Mar 30, 2026 | 680.35 | 705.00 | 675.00 | 681.50 | 681.50 | -1.53% | 10,126 |
| Mar 27, 2026 | 695.80 | 710.50 | 690.00 | 692.10 | 692.10 | -2.14% | 11,058 |
| Mar 25, 2026 | 694.35 | 725.00 | 686.00 | 707.25 | 707.25 | 1.86% | 7,346 |
| Mar 24, 2026 | 685.60 | 713.65 | 680.00 | 694.35 | 694.35 | 2.22% | 19,109 |
| Mar 23, 2026 | 675.00 | 700.00 | 663.00 | 679.25 | 679.25 | -2.72% | 15,585 |
| Mar 20, 2026 | 720.50 | 742.45 | 691.00 | 698.25 | 698.25 | -2.64% | 5,202 |
| Mar 19, 2026 | 716.20 | 735.00 | 711.00 | 717.15 | 717.15 | -4.42% | 7,356 |
| Mar 18, 2026 | 720.00 | 765.00 | 720.00 | 750.30 | 750.30 | 4.56% | 21,786 |
| Mar 17, 2026 | 698.00 | 735.00 | 698.00 | 717.55 | 717.55 | 1.31% | 13,385 |
| Mar 16, 2026 | 697.55 | 710.90 | 679.20 | 708.25 | 708.25 | 0.67% | 6,807 |
| Mar 13, 2026 | 700.10 | 711.40 | 689.10 | 703.55 | 703.55 | -0.30% | 5,033 |
| Mar 12, 2026 | 703.00 | 715.00 | 694.00 | 705.70 | 705.70 | -0.65% | 1,754 |
| Mar 11, 2026 | 708.50 | 725.00 | 693.80 | 710.30 | 710.30 | 1.01% | 6,841 |
| Mar 10, 2026 | 712.20 | 717.60 | 695.00 | 703.20 | 703.20 | 0.21% | 6,218 |
| Mar 9, 2026 | 690.35 | 707.00 | 660.80 | 701.70 | 701.70 | 0.99% | 6,234 |
| Mar 6, 2026 | 695.90 | 717.50 | 685.00 | 694.85 | 694.85 | 0.59% | 12,415 |
| Mar 5, 2026 | 683.15 | 704.00 | 675.00 | 690.75 | 690.75 | 2.18% | 5,490 |
| Mar 4, 2026 | 651.00 | 693.00 | 651.00 | 676.00 | 676.00 | -1.62% | 7,825 |
| Mar 2, 2026 | 701.10 | 701.10 | 666.10 | 687.15 | 687.15 | -2.33% | 8,933 |
| Feb 27, 2026 | 687.50 | 729.00 | 675.30 | 703.55 | 703.55 | 4.68% | 22,843 |
| Feb 26, 2026 | 651.10 | 680.00 | 637.40 | 672.10 | 672.10 | 4.00% | 10,313 |
| Feb 25, 2026 | 649.70 | 651.95 | 641.15 | 646.25 | 646.25 | 0.56% | 1,834 |
| Feb 24, 2026 | 619.60 | 649.95 | 609.60 | 642.65 | 642.65 | 3.89% | 12,688 |
| Feb 23, 2026 | 610.75 | 627.00 | 610.70 | 618.60 | 618.60 | 1.29% | 7,375 |
| Feb 20, 2026 | 621.40 | 622.00 | 605.00 | 610.70 | 610.70 | -1.20% | 6,873 |
| Feb 19, 2026 | 623.60 | 626.70 | 611.80 | 618.10 | 618.10 | -0.88% | 8,569 |
| Feb 18, 2026 | 631.80 | 639.95 | 618.55 | 623.60 | 623.60 | -1.55% | 3,908 |
| Feb 17, 2026 | 610.00 | 650.00 | 610.00 | 633.45 | 633.45 | 4.16% | 8,510 |
| Feb 16, 2026 | 605.00 | 626.00 | 605.00 | 608.15 | 608.15 | -0.65% | 3,748 |
| Feb 13, 2026 | 627.65 | 639.25 | 607.00 | 612.15 | 612.15 | -2.96% | 9,999 |
| Feb 12, 2026 | 648.00 | 649.20 | 625.00 | 630.85 | 630.85 | -2.96% | 4,765 |
| Feb 11, 2026 | 657.00 | 668.00 | 644.60 | 650.10 | 650.10 | -0.63% | 3,228 |
| Feb 10, 2026 | 606.35 | 678.80 | 596.20 | 654.25 | 654.25 | 8.79% | 27,469 |
| Feb 9, 2026 | 587.40 | 618.00 | 584.00 | 601.40 | 601.40 | 2.31% | 9,041 |
| Feb 6, 2026 | 605.30 | 613.00 | 581.20 | 587.85 | 587.85 | -1.92% | 5,308 |
| Feb 5, 2026 | 630.00 | 630.00 | 595.00 | 599.35 | 599.35 | -4.03% | 3,205 |
| Feb 4, 2026 | 600.35 | 642.95 | 600.35 | 624.55 | 624.55 | -5.99% | 17,802 |
| Feb 3, 2026 | 589.40 | 699.00 | 581.10 | 664.35 | 664.35 | 13.60% | 9,037 |
| Feb 2, 2026 | 590.00 | 590.00 | 570.55 | 584.80 | 584.80 | 2.52% | 1,998 |
| Feb 1, 2026 | 596.00 | 610.30 | 559.00 | 570.45 | 570.45 | -7.38% | 5,892 |
| Jan 30, 2026 | 576.00 | 632.00 | 576.00 | 615.90 | 615.90 | 4.40% | 4,284 |
| Jan 29, 2026 | 577.00 | 598.00 | 571.50 | 589.95 | 589.95 | 0.79% | 5,008 |