De Nora India Limited (NSE:DENORA)
India · Delayed Price · Currency is INR 822.50
+5.55 (0.68%)
Sep 3, 2026, 3:29 PM IST
NSE:DENORA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 821.25 | 832.00 | 813.50 | 825.35 | - | 1.03% | 1,815 |
| Sep 2, 2026 | 802.00 | 824.00 | 802.00 | 816.95 | 816.95 | 0.37% | 1,761 |
| Sep 1, 2026 | 826.20 | 826.20 | 783.30 | 813.90 | 813.90 | -1.47% | 3,462 |
| Aug 31, 2026 | 838.45 | 838.45 | 821.60 | 826.05 | 826.05 | -0.50% | 1,243 |
| Aug 28, 2026 | 831.70 | 843.25 | 812.00 | 830.20 | 830.20 | -0.26% | 1,639 |
| Aug 27, 2026 | 812.35 | 833.90 | 807.10 | 832.35 | 832.35 | 2.56% | 3,143 |
| Aug 26, 2026 | 824.40 | 839.00 | 802.30 | 811.60 | 811.60 | -1.55% | 2,536 |
| Aug 25, 2026 | 822.50 | 845.00 | 816.90 | 824.40 | 824.40 | 0.26% | 4,929 |
| Aug 24, 2026 | 831.70 | 839.95 | 805.10 | 822.30 | 822.30 | -0.80% | 11,069 |
| Aug 21, 2026 | 851.30 | 851.40 | 827.45 | 828.95 | 828.95 | -1.30% | 3,755 |
| Aug 20, 2026 | 838.65 | 859.50 | 835.00 | 839.85 | 839.85 | 0.50% | 1,756 |
| Aug 19, 2026 | 846.25 | 855.40 | 829.00 | 835.65 | 835.65 | -1.81% | 1,838 |
| Aug 18, 2026 | 826.40 | 858.80 | 824.30 | 851.05 | 851.05 | 2.47% | 2,284 |
| Aug 17, 2026 | 842.45 | 846.00 | 828.70 | 830.55 | 830.55 | -1.10% | 2,043 |
| Aug 14, 2026 | 845.00 | 857.85 | 837.50 | 839.80 | 839.80 | -0.89% | 873 |
| Aug 13, 2026 | 859.65 | 866.30 | 831.95 | 847.30 | 847.30 | 0.12% | 3,163 |
| Aug 12, 2026 | 864.00 | 883.65 | 821.65 | 846.30 | 846.30 | -3.23% | 10,603 |
| Aug 11, 2026 | 861.10 | 890.00 | 861.10 | 874.55 | 874.55 | -0.29% | 3,589 |
| Aug 10, 2026 | 881.00 | 905.00 | 875.00 | 877.05 | 877.05 | -1.21% | 2,307 |
| Aug 7, 2026 | 878.00 | 897.80 | 872.25 | 887.80 | 887.80 | 2.05% | 3,746 |
| Aug 6, 2026 | 885.25 | 902.65 | 867.00 | 869.95 | 869.95 | -1.73% | 5,378 |
| Aug 5, 2026 | 887.70 | 897.95 | 880.05 | 885.25 | 885.25 | 0.59% | 2,359 |
| Aug 4, 2026 | 898.30 | 918.90 | 876.50 | 880.05 | 880.05 | -1.23% | 7,634 |
| Aug 3, 2026 | 906.40 | 935.30 | 870.60 | 891.05 | 891.05 | -1.69% | 15,207 |
| Jul 31, 2026 | 916.00 | 959.00 | 892.00 | 906.40 | 906.40 | 5.11% | 64,597 |
| Jul 30, 2026 | 868.60 | 878.95 | 846.40 | 862.35 | 862.35 | -0.14% | 1,182 |
| Jul 29, 2026 | 856.20 | 871.60 | 851.05 | 863.55 | 863.55 | 0.12% | 2,701 |
| Jul 28, 2026 | 877.50 | 877.85 | 855.00 | 862.50 | 862.50 | -0.98% | 5,476 |
| Jul 27, 2026 | 868.80 | 894.30 | 861.00 | 871.05 | 871.05 | 2.17% | 4,116 |
| Jul 24, 2026 | 863.00 | 867.90 | 846.45 | 852.55 | 852.55 | -1.71% | 2,641 |
| Jul 23, 2026 | 863.55 | 878.95 | 861.90 | 867.35 | 867.35 | 0.44% | 3,430 |
| Jul 22, 2026 | 891.00 | 920.00 | 841.00 | 863.55 | 863.55 | -2.44% | 14,634 |
| Jul 21, 2026 | 872.05 | 899.00 | 872.05 | 885.15 | 885.15 | 0.48% | 2,712 |
| 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 |