De Nora India Limited (NSE:DENORA)
India · Delayed Price · Currency is INR 797.10
+1.45 (0.18%)
Sep 24, 2026, 12:52 PM IST
NSE:DENORA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 791.00 | 799.45 | 785.05 | 799.45 | - | 0.48% | 441 |
| Sep 23, 2026 | 800.30 | 817.40 | 790.00 | 795.65 | 795.65 | -0.34% | 4,096 |
| Sep 22, 2026 | 814.90 | 820.90 | 792.80 | 798.40 | 798.40 | -1.84% | 1,605 |
| Sep 21, 2026 | 799.65 | 820.95 | 774.00 | 813.40 | 813.40 | 3.98% | 4,096 |
| Sep 18, 2026 | 787.85 | 790.55 | 770.00 | 782.25 | 782.25 | -0.33% | 1,861 |
| Sep 17, 2026 | 782.00 | 805.95 | 775.00 | 784.85 | 784.85 | -0.41% | 2,752 |
| Sep 16, 2026 | 801.65 | 809.95 | 781.55 | 788.10 | 788.10 | -2.58% | 1,735 |
| Sep 15, 2026 | 820.00 | 820.00 | 792.00 | 812.95 | 808.95 | 1.82% | 2,684 |
| Sep 11, 2026 | 802.05 | 814.20 | 766.00 | 798.45 | 794.52 | -0.45% | 6,410 |
| Sep 10, 2026 | 801.80 | 814.40 | 801.00 | 802.05 | 798.10 | -0.46% | 1,190 |
| Sep 9, 2026 | 806.00 | 830.00 | 802.00 | 805.75 | 801.79 | -0.02% | 4,503 |
| Sep 8, 2026 | 825.15 | 833.95 | 800.15 | 805.95 | 801.98 | -1.03% | 5,325 |
| Sep 7, 2026 | 812.30 | 835.00 | 806.05 | 814.35 | 810.34 | 0.25% | 2,607 |
| Sep 4, 2026 | 822.30 | 836.00 | 810.10 | 812.30 | 808.30 | -1.49% | 2,711 |
| Sep 3, 2026 | 821.25 | 832.00 | 813.50 | 824.55 | 820.49 | 0.93% | 2,029 |
| Sep 2, 2026 | 802.00 | 824.00 | 802.00 | 816.95 | 812.93 | 0.37% | 1,761 |
| Sep 1, 2026 | 826.20 | 826.20 | 783.30 | 813.90 | 809.90 | -1.47% | 3,462 |
| Aug 31, 2026 | 838.45 | 838.45 | 821.60 | 826.05 | 821.99 | -0.50% | 1,243 |
| Aug 28, 2026 | 831.70 | 843.25 | 812.00 | 830.20 | 826.12 | -0.26% | 1,639 |
| Aug 27, 2026 | 812.35 | 833.90 | 807.10 | 832.35 | 828.25 | 2.56% | 3,143 |
| Aug 26, 2026 | 824.40 | 839.00 | 802.30 | 811.60 | 807.61 | -1.55% | 2,536 |
| Aug 25, 2026 | 822.50 | 845.00 | 816.90 | 824.40 | 820.34 | 0.26% | 4,929 |
| Aug 24, 2026 | 831.70 | 839.95 | 805.10 | 822.30 | 818.25 | -0.80% | 11,069 |
| Aug 21, 2026 | 851.30 | 851.40 | 827.45 | 828.95 | 824.87 | -1.30% | 3,755 |
| Aug 20, 2026 | 838.65 | 859.50 | 835.00 | 839.85 | 835.72 | 0.50% | 1,756 |
| Aug 19, 2026 | 846.25 | 855.40 | 829.00 | 835.65 | 831.54 | -1.81% | 1,838 |
| Aug 18, 2026 | 826.40 | 858.80 | 824.30 | 851.05 | 846.86 | 2.47% | 2,284 |
| Aug 17, 2026 | 842.45 | 846.00 | 828.70 | 830.55 | 826.46 | -1.10% | 2,043 |
| Aug 14, 2026 | 845.00 | 857.85 | 837.50 | 839.80 | 835.67 | -0.89% | 873 |
| Aug 13, 2026 | 859.65 | 866.30 | 831.95 | 847.30 | 843.13 | 0.12% | 3,163 |
| Aug 12, 2026 | 864.00 | 883.65 | 821.65 | 846.30 | 842.14 | -3.23% | 10,603 |
| Aug 11, 2026 | 861.10 | 890.00 | 861.10 | 874.55 | 870.25 | -0.29% | 3,589 |
| Aug 10, 2026 | 881.00 | 905.00 | 875.00 | 877.05 | 872.73 | -1.21% | 2,307 |
| Aug 7, 2026 | 878.00 | 897.80 | 872.25 | 887.80 | 883.43 | 2.05% | 3,746 |
| Aug 6, 2026 | 885.25 | 902.65 | 867.00 | 869.95 | 865.67 | -1.73% | 5,378 |
| Aug 5, 2026 | 887.70 | 897.95 | 880.05 | 885.25 | 880.89 | 0.59% | 2,359 |
| Aug 4, 2026 | 898.30 | 918.90 | 876.50 | 880.05 | 875.72 | -1.23% | 7,634 |
| Aug 3, 2026 | 906.40 | 935.30 | 870.60 | 891.05 | 886.67 | -1.69% | 15,207 |
| Jul 31, 2026 | 916.00 | 959.00 | 892.00 | 906.40 | 901.94 | 5.11% | 64,597 |
| Jul 30, 2026 | 868.60 | 878.95 | 846.40 | 862.35 | 858.11 | -0.14% | 1,182 |
| Jul 29, 2026 | 856.20 | 871.60 | 851.05 | 863.55 | 859.30 | 0.12% | 2,701 |
| Jul 28, 2026 | 877.50 | 877.85 | 855.00 | 862.50 | 858.26 | -0.98% | 5,476 |
| Jul 27, 2026 | 868.80 | 894.30 | 861.00 | 871.05 | 866.76 | 2.17% | 4,116 |
| Jul 24, 2026 | 863.00 | 867.90 | 846.45 | 852.55 | 848.36 | -1.71% | 2,641 |
| Jul 23, 2026 | 863.55 | 878.95 | 861.90 | 867.35 | 863.08 | 0.44% | 3,430 |
| Jul 22, 2026 | 891.00 | 920.00 | 841.00 | 863.55 | 859.30 | -2.44% | 14,634 |
| Jul 21, 2026 | 872.05 | 899.00 | 872.05 | 885.15 | 880.79 | 0.48% | 2,712 |
| Jul 20, 2026 | 866.65 | 887.90 | 862.55 | 880.90 | 876.57 | 1.13% | 4,826 |
| Jul 17, 2026 | 899.65 | 908.45 | 864.90 | 871.10 | 866.81 | -2.78% | 4,524 |
| Jul 16, 2026 | 926.80 | 929.00 | 882.40 | 896.05 | 891.64 | -2.63% | 6,514 |