De Nora India Limited (NSE:DENORA)
India · Delayed Price · Currency is INR 688.00
+1.30 (0.19%)
Nov 11, 2026, 2:04 PM IST
NSE:DENORA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 682.00 | 694.95 | 671.90 | 688.00 | 688.00 | 0.19% | 5,808 |
| Nov 9, 2026 | 702.00 | 702.00 | 680.00 | 686.70 | 686.70 | -0.56% | 1,850 |
| Nov 8, 2026 | 681.00 | 740.05 | 680.50 | 690.60 | 690.60 | 0.55% | 2,493 |
| Nov 6, 2026 | 693.00 | 693.10 | 672.30 | 686.85 | 686.85 | 0.10% | 4,970 |
| Nov 5, 2026 | 690.00 | 704.70 | 680.00 | 686.15 | 686.15 | -0.55% | 6,519 |
| Nov 4, 2026 | 700.00 | 701.00 | 675.00 | 689.95 | 689.95 | -2.07% | 15,088 |
| Nov 3, 2026 | 726.00 | 730.00 | 695.00 | 704.50 | 704.50 | 0.59% | 8,084 |
| Nov 2, 2026 | 711.40 | 712.40 | 682.10 | 700.35 | 700.35 | -0.31% | 4,137 |
| Oct 30, 2026 | 708.45 | 709.00 | 677.00 | 702.50 | 702.50 | 0.69% | 2,284 |
| Oct 29, 2026 | 709.80 | 734.30 | 680.30 | 697.70 | 697.70 | -1.08% | 8,765 |
| Oct 28, 2026 | 699.00 | 715.00 | 681.00 | 705.35 | 705.35 | 2.75% | 6,032 |
| Oct 27, 2026 | 699.65 | 709.45 | 680.00 | 686.50 | 686.50 | -0.95% | 4,194 |
| Oct 26, 2026 | 700.00 | 701.00 | 676.35 | 693.05 | 693.05 | -0.94% | 2,793 |
| Oct 23, 2026 | 676.10 | 728.00 | 666.00 | 699.60 | 699.60 | 3.10% | 7,736 |
| Oct 22, 2026 | 685.75 | 699.90 | 675.55 | 678.55 | 678.55 | -2.46% | 2,353 |
| Oct 21, 2026 | 710.40 | 730.05 | 664.00 | 695.65 | 695.65 | -2.08% | 8,350 |
| Oct 19, 2026 | 707.65 | 715.85 | 700.00 | 710.40 | 710.40 | 1.67% | 3,194 |
| Oct 16, 2026 | 699.35 | 708.95 | 696.00 | 698.75 | 698.75 | 0.24% | 1,786 |
| Oct 15, 2026 | 709.30 | 716.90 | 695.00 | 697.10 | 697.10 | -0.43% | 3,469 |
| Oct 14, 2026 | 720.45 | 720.45 | 690.00 | 700.10 | 700.10 | - | 13,247 |
| Oct 13, 2026 | 698.35 | 716.00 | 690.00 | 700.10 | 700.10 | -0.48% | 4,286 |
| Oct 12, 2026 | 705.90 | 715.35 | 699.10 | 703.45 | 703.45 | -0.36% | 5,619 |
| Oct 9, 2026 | 709.50 | 720.40 | 702.85 | 706.00 | 706.00 | -1.58% | 4,028 |
| Oct 8, 2026 | 717.00 | 732.20 | 698.85 | 717.35 | 717.35 | -0.46% | 13,154 |
| Oct 7, 2026 | 735.30 | 746.55 | 713.00 | 720.65 | 720.65 | -1.16% | 6,338 |
| Oct 6, 2026 | 732.00 | 747.00 | 723.05 | 729.10 | 729.10 | -0.35% | 5,581 |
| Oct 5, 2026 | 725.00 | 789.10 | 716.00 | 731.65 | 731.65 | 1.07% | 5,451 |
| Oct 1, 2026 | 729.00 | 745.10 | 711.00 | 723.90 | 723.90 | -1.71% | 11,453 |
| Sep 30, 2026 | 735.00 | 756.00 | 718.60 | 736.50 | 736.50 | -0.65% | 10,095 |
| Sep 29, 2026 | 748.00 | 752.60 | 717.60 | 741.35 | 741.35 | 0.45% | 9,296 |
| Sep 28, 2026 | 769.90 | 790.00 | 732.50 | 738.00 | 738.00 | -3.72% | 8,879 |
| Sep 25, 2026 | 798.75 | 798.75 | 765.00 | 766.50 | 766.50 | -2.22% | 4,443 |
| Sep 24, 2026 | 791.00 | 800.00 | 782.00 | 783.90 | 783.90 | -1.48% | 1,375 |
| 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 |