De Nora India Limited (NSE:DENORA)
India · Delayed Price · Currency is INR 882.90
+11.80 (1.35%)
Jul 20, 2026, 3:29 PM IST
NSE:DENORA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 866.65 | 887.90 | 862.55 | 880.90 | 880.90 | 1.13% | 4,826 |
| Jul 17, 2026 | 899.65 | 908.45 | 864.90 | 871.10 | 871.10 | -2.78% | 4,524 |
| Jul 16, 2026 | 926.80 | 929.00 | 882.40 | 896.05 | 896.05 | -2.63% | 6,514 |
| Jul 15, 2026 | 881.00 | 925.00 | 881.00 | 920.25 | 920.25 | 2.12% | 8,551 |
| Jul 14, 2026 | 884.80 | 904.90 | 876.05 | 901.15 | 901.15 | 2.03% | 5,702 |
| Jul 13, 2026 | 880.00 | 900.00 | 873.90 | 883.20 | 883.20 | -0.37% | 5,870 |
| Jul 10, 2026 | 886.00 | 904.90 | 875.05 | 886.50 | 886.50 | 0.06% | 7,837 |
| Jul 9, 2026 | 849.60 | 900.00 | 849.60 | 886.00 | 886.00 | 4.43% | 7,833 |
| Jul 8, 2026 | 909.60 | 910.00 | 824.75 | 848.40 | 848.40 | -7.04% | 15,939 |
| Jul 7, 2026 | 885.00 | 935.40 | 871.30 | 912.65 | 912.65 | 2.29% | 16,513 |
| Jul 6, 2026 | 879.05 | 905.00 | 879.05 | 892.25 | 892.25 | 1.50% | 8,317 |
| Jul 3, 2026 | 868.50 | 895.00 | 860.00 | 879.05 | 879.05 | 1.64% | 7,976 |
| Jul 2, 2026 | 855.00 | 872.90 | 842.05 | 864.90 | 864.90 | 0.75% | 10,179 |
| Jul 1, 2026 | 900.00 | 911.00 | 849.05 | 858.45 | 858.45 | -4.94% | 15,589 |
| Jun 30, 2026 | 903.70 | 921.95 | 885.05 | 903.05 | 903.05 | -0.07% | 6,140 |
| Jun 29, 2026 | 929.40 | 934.05 | 899.00 | 903.70 | 903.70 | -2.77% | 8,281 |
| Jun 25, 2026 | 956.90 | 960.00 | 919.00 | 929.40 | 929.40 | -2.09% | 18,337 |
| Jun 24, 2026 | 888.00 | 960.35 | 888.00 | 949.20 | 949.20 | 4.83% | 52,638 |
| Jun 23, 2026 | 908.60 | 936.90 | 881.05 | 905.45 | 905.45 | -0.35% | 25,607 |
| Jun 22, 2026 | 855.00 | 931.00 | 852.15 | 908.60 | 908.60 | 6.27% | 64,465 |
| Jun 19, 2026 | 831.00 | 859.90 | 823.45 | 855.00 | 855.00 | 2.53% | 42,994 |
| Jun 18, 2026 | 824.05 | 849.00 | 816.60 | 833.90 | 833.90 | 1.20% | 27,868 |
| Jun 17, 2026 | 812.35 | 846.00 | 812.00 | 824.05 | 824.05 | 1.44% | 18,285 |
| Jun 16, 2026 | 820.00 | 827.30 | 804.80 | 812.35 | 812.35 | 0.33% | 12,511 |
| Jun 15, 2026 | 739.90 | 846.80 | 739.90 | 809.65 | 809.65 | 9.82% | 60,022 |
| Jun 12, 2026 | 749.00 | 769.00 | 727.15 | 737.25 | 737.25 | 0.63% | 6,776 |
| Jun 11, 2026 | 756.20 | 756.20 | 727.45 | 732.65 | 732.65 | -3.24% | 5,503 |
| Jun 10, 2026 | 755.30 | 780.90 | 755.00 | 757.15 | 757.15 | -1.30% | 5,239 |
| Jun 9, 2026 | 765.30 | 780.00 | 749.30 | 767.10 | 767.10 | 1.56% | 4,906 |
| Jun 8, 2026 | 779.00 | 779.00 | 750.30 | 755.35 | 755.35 | -1.33% | 8,408 |
| Jun 5, 2026 | 718.50 | 785.00 | 718.50 | 765.50 | 765.50 | 6.01% | 25,108 |
| Jun 4, 2026 | 703.65 | 740.00 | 702.55 | 722.10 | 722.10 | 2.64% | 5,393 |
| Jun 3, 2026 | 719.60 | 719.60 | 700.00 | 703.50 | 703.50 | -0.78% | 3,070 |
| Jun 2, 2026 | 702.10 | 721.45 | 694.55 | 709.05 | 709.05 | 0.85% | 5,497 |
| Jun 1, 2026 | 738.00 | 738.00 | 700.00 | 703.10 | 703.10 | -1.02% | 5,322 |
| May 29, 2026 | 731.75 | 739.85 | 707.95 | 710.35 | 710.35 | -2.92% | 5,692 |
| May 27, 2026 | 734.00 | 741.95 | 720.00 | 731.75 | 731.75 | 1.33% | 2,613 |
| May 26, 2026 | 709.00 | 737.75 | 700.00 | 722.15 | 722.15 | 1.13% | 3,023 |
| May 25, 2026 | 717.70 | 738.60 | 711.00 | 714.10 | 714.10 | -1.00% | 3,033 |
| May 22, 2026 | 724.00 | 733.10 | 712.05 | 721.30 | 721.30 | 1.69% | 4,902 |
| May 21, 2026 | 722.15 | 724.25 | 705.00 | 709.30 | 709.30 | -1.20% | 3,908 |
| May 20, 2026 | 708.00 | 721.85 | 703.15 | 717.95 | 717.95 | 0.37% | 2,800 |
| May 19, 2026 | 712.85 | 719.80 | 703.55 | 715.30 | 715.30 | 0.84% | 2,195 |
| May 18, 2026 | 693.00 | 714.85 | 685.65 | 709.35 | 709.35 | 0.55% | 4,989 |
| May 15, 2026 | 711.00 | 716.90 | 703.00 | 705.50 | 705.50 | -1.10% | 2,912 |
| May 14, 2026 | 724.05 | 724.05 | 706.50 | 713.35 | 713.35 | -1.20% | 6,559 |
| May 13, 2026 | 721.35 | 730.00 | 715.55 | 722.05 | 722.05 | 0.98% | 3,324 |
| May 12, 2026 | 729.00 | 744.90 | 709.55 | 715.05 | 715.05 | -2.91% | 5,152 |
| May 11, 2026 | 755.00 | 769.95 | 729.00 | 736.50 | 736.50 | -2.82% | 9,781 |
| May 8, 2026 | 746.00 | 772.95 | 746.00 | 757.85 | 757.85 | 0.38% | 11,304 |