De Nora India Limited (NSE:DENORA)
India · Delayed Price · Currency is INR 728.95
+7.65 (1.06%)
May 25, 2026, 9:49 AM IST
NSE:DENORA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 761.45 | 764.95 | 744.00 | 755.00 | 755.00 | -0.47% | 12,245 |
| May 6, 2026 | 756.00 | 767.20 | 740.15 | 758.60 | 758.60 | 0.39% | 13,383 |
| May 5, 2026 | 800.00 | 812.00 | 748.65 | 755.65 | 755.65 | -9.51% | 42,885 |
| May 4, 2026 | 842.00 | 868.75 | 820.00 | 835.10 | 835.10 | -2.40% | 11,047 |
| Apr 30, 2026 | 834.90 | 865.35 | 809.55 | 855.65 | 855.65 | 4.78% | 15,454 |
| Apr 29, 2026 | 844.50 | 849.95 | 808.75 | 816.60 | 816.60 | -2.19% | 5,354 |
| Apr 28, 2026 | 807.30 | 847.40 | 807.30 | 834.85 | 834.85 | 2.56% | 4,856 |
| Apr 27, 2026 | 837.50 | 837.50 | 806.50 | 814.05 | 814.05 | 1.04% | 9,714 |
| Apr 24, 2026 | 822.00 | 842.65 | 800.25 | 805.70 | 805.70 | -2.47% | 7,995 |
| Apr 23, 2026 | 842.40 | 875.20 | 815.00 | 826.10 | 826.10 | -1.93% | 13,031 |
| Apr 22, 2026 | 826.85 | 848.40 | 819.40 | 842.40 | 842.40 | 1.89% | 8,643 |
| Apr 21, 2026 | 817.95 | 834.00 | 816.30 | 826.75 | 826.75 | 2.06% | 9,896 |
| Apr 20, 2026 | 839.00 | 839.00 | 802.10 | 810.05 | 810.05 | -1.65% | 3,464 |
| Apr 17, 2026 | 788.00 | 837.00 | 776.70 | 823.60 | 823.60 | 6.04% | 21,181 |
| Apr 16, 2026 | 757.65 | 786.05 | 751.05 | 776.70 | 776.70 | 3.68% | 6,849 |
| Apr 15, 2026 | 748.95 | 760.00 | 730.50 | 749.15 | 749.15 | 1.55% | 7,643 |
| 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 |