Denta Water and Infra Solutions Limited (NSE:DENTA)
India · Delayed Price · Currency is INR 232.00
-3.80 (-1.61%)
Mar 6, 2026, 3:29 PM IST
NSE:DENTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 239.20 | 245.00 | 233.85 | 235.80 | 235.80 | -0.90% | 108,322 |
| Mar 4, 2026 | 240.00 | 250.25 | 235.30 | 237.95 | 237.95 | -1.41% | 167,012 |
| Mar 2, 2026 | 238.00 | 244.75 | 236.05 | 241.35 | 241.35 | -3.58% | 162,165 |
| Feb 27, 2026 | 255.20 | 256.35 | 247.50 | 250.30 | 250.30 | -2.05% | 76,137 |
| Feb 26, 2026 | 252.20 | 263.35 | 252.20 | 255.55 | 255.55 | 1.37% | 127,671 |
| Feb 25, 2026 | 252.30 | 256.00 | 250.00 | 252.10 | 252.10 | 0.36% | 81,296 |
| Feb 24, 2026 | 251.75 | 254.00 | 244.80 | 251.20 | 251.20 | -0.22% | 112,946 |
| Feb 23, 2026 | 260.65 | 261.85 | 250.20 | 251.75 | 251.75 | -0.44% | 151,675 |
| Feb 20, 2026 | 252.85 | 255.30 | 250.05 | 252.85 | 252.85 | -1.96% | 166,666 |
| Feb 19, 2026 | 266.10 | 270.70 | 255.10 | 257.90 | 257.90 | -3.03% | 137,492 |
| Feb 18, 2026 | 272.05 | 279.45 | 264.90 | 265.95 | 265.95 | -2.80% | 157,505 |
| Feb 17, 2026 | 274.00 | 279.90 | 271.10 | 273.60 | 273.60 | 0.37% | 115,931 |
| Feb 16, 2026 | 275.00 | 278.95 | 271.00 | 272.60 | 272.60 | -0.98% | 123,781 |
| Feb 13, 2026 | 285.00 | 285.00 | 271.10 | 275.30 | 275.30 | -9.26% | 553,262 |
| Feb 12, 2026 | 308.60 | 319.00 | 295.30 | 303.40 | 303.40 | 0.28% | 397,057 |
| Feb 11, 2026 | 309.65 | 309.65 | 297.35 | 302.55 | 302.55 | -1.14% | 137,539 |
| Feb 10, 2026 | 296.00 | 312.00 | 291.85 | 306.05 | 306.05 | 3.82% | 319,607 |
| Feb 9, 2026 | 267.40 | 303.95 | 264.90 | 294.80 | 294.80 | 11.43% | 829,721 |
| Feb 6, 2026 | 263.25 | 265.90 | 258.50 | 264.55 | 264.55 | -0.02% | 94,572 |
| Feb 5, 2026 | 273.00 | 276.85 | 261.60 | 264.60 | 264.60 | -2.70% | 128,696 |
| Feb 4, 2026 | 270.00 | 273.60 | 267.55 | 271.95 | 271.95 | 0.31% | 122,180 |
| Feb 3, 2026 | 274.00 | 278.55 | 266.70 | 271.10 | 271.10 | 4.83% | 205,815 |
| Feb 2, 2026 | 261.05 | 261.05 | 248.40 | 258.60 | 258.60 | -0.15% | 168,310 |
| Feb 1, 2026 | 268.80 | 280.50 | 256.00 | 259.00 | 259.00 | -3.23% | 168,213 |
| Jan 30, 2026 | 259.80 | 271.70 | 255.25 | 267.65 | 267.65 | 2.22% | 135,958 |
| Jan 29, 2026 | 267.00 | 267.00 | 256.50 | 261.85 | 261.85 | -0.68% | 108,421 |
| Jan 28, 2026 | 262.50 | 266.00 | 255.10 | 263.65 | 263.65 | 2.27% | 206,094 |
| Jan 27, 2026 | 258.75 | 263.90 | 251.00 | 257.80 | 257.80 | 0.14% | 209,961 |
| Jan 23, 2026 | 274.90 | 274.90 | 255.40 | 257.45 | 257.45 | -5.04% | 203,325 |
| Jan 22, 2026 | 274.20 | 275.95 | 265.15 | 271.10 | 271.10 | 0.52% | 201,674 |
| Jan 21, 2026 | 278.55 | 281.05 | 265.65 | 269.70 | 269.70 | -2.32% | 203,626 |
| Jan 20, 2026 | 290.40 | 292.00 | 274.10 | 276.10 | 276.10 | -3.07% | 231,094 |
| Jan 19, 2026 | 294.00 | 296.00 | 282.20 | 284.85 | 284.85 | -3.85% | 215,014 |
| Jan 16, 2026 | 307.00 | 309.45 | 294.35 | 296.25 | 296.25 | -2.73% | 167,147 |
| Jan 14, 2026 | 310.00 | 312.75 | 303.50 | 304.55 | 304.55 | -1.41% | 103,162 |
| Jan 13, 2026 | 305.10 | 312.00 | 303.35 | 308.90 | 308.90 | 0.87% | 86,251 |
| Jan 12, 2026 | 307.10 | 312.40 | 301.00 | 306.25 | 306.25 | -0.99% | 140,235 |
| Jan 9, 2026 | 318.45 | 321.40 | 307.50 | 309.30 | 309.30 | -2.87% | 108,782 |
| Jan 8, 2026 | 330.00 | 333.60 | 315.60 | 318.45 | 318.45 | -3.91% | 137,877 |
| Jan 7, 2026 | 337.50 | 337.50 | 330.50 | 331.40 | 331.40 | -1.07% | 114,787 |
| Jan 6, 2026 | 334.00 | 341.40 | 333.85 | 335.00 | 335.00 | -0.50% | 71,196 |
| Jan 5, 2026 | 342.00 | 343.00 | 333.50 | 336.70 | 336.70 | -0.78% | 98,039 |
| Jan 2, 2026 | 332.30 | 341.60 | 330.40 | 339.35 | 339.35 | 2.94% | 144,647 |
| Jan 1, 2026 | 335.90 | 341.20 | 327.55 | 329.65 | 329.65 | -1.86% | 126,455 |
| Dec 31, 2025 | 333.10 | 338.75 | 333.10 | 335.90 | 335.90 | -0.36% | 87,018 |
| Dec 30, 2025 | 330.70 | 339.20 | 329.30 | 337.10 | 337.10 | 1.37% | 139,615 |
| Dec 29, 2025 | 334.05 | 337.35 | 329.45 | 332.55 | 332.55 | -1.04% | 169,252 |
| Dec 26, 2025 | 331.35 | 342.00 | 329.55 | 336.05 | 336.05 | 1.42% | 247,320 |
| Dec 24, 2025 | 335.25 | 342.35 | 330.20 | 331.35 | 331.35 | -1.07% | 145,654 |
| Dec 23, 2025 | 339.65 | 343.40 | 333.00 | 334.95 | 334.95 | -1.38% | 145,503 |