Denta Water and Infra Solutions Limited (NSE:DENTA)
India · Delayed Price · Currency is INR 275.30
-28.10 (-9.26%)
At close: Feb 13, 2026
NSE:DENTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 338.50 | 347.60 | 338.10 | 339.65 | 339.65 | 0.92% | 218,392 |
| Dec 19, 2025 | 340.05 | 341.10 | 331.00 | 336.55 | 336.55 | -1.64% | 465,275 |
| Dec 18, 2025 | 348.90 | 356.85 | 335.80 | 342.15 | 342.15 | -1.37% | 1,846,689 |
| Dec 17, 2025 | 316.90 | 369.00 | 316.90 | 346.90 | 346.90 | 10.57% | 13,008,570 |
| Dec 16, 2025 | 320.10 | 320.10 | 311.40 | 313.75 | 313.75 | -1.98% | 143,672 |
| Dec 15, 2025 | 319.40 | 324.70 | 314.10 | 320.10 | 320.10 | 0.22% | 205,282 |
| Dec 12, 2025 | 321.75 | 329.00 | 318.35 | 319.40 | 319.40 | -0.73% | 173,402 |
| Dec 11, 2025 | 325.35 | 331.50 | 318.00 | 321.75 | 321.75 | -1.11% | 184,453 |
| Dec 10, 2025 | 341.65 | 344.85 | 323.05 | 325.35 | 325.35 | -4.77% | 181,164 |
| Dec 9, 2025 | 331.25 | 346.00 | 325.35 | 341.65 | 341.65 | 2.64% | 183,020 |
| Dec 8, 2025 | 350.20 | 351.90 | 330.10 | 332.85 | 332.85 | -4.95% | 203,554 |
| Dec 5, 2025 | 354.70 | 356.65 | 347.50 | 350.20 | 350.20 | -1.34% | 145,776 |
| Dec 4, 2025 | 357.70 | 361.35 | 352.30 | 354.95 | 354.95 | -0.77% | 72,438 |