Denta Water and Infra Solutions Limited (NSE:DENTA)
India · Delayed Price · Currency is INR 315.00
-2.05 (-0.65%)
Last updated: Aug 12, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 323.80 | 324.25 | 313.65 | 315.00 | - | -0.65% | 6,958 |
| Aug 11, 2025 | 304.95 | 319.35 | 303.30 | 317.05 | - | 2.72% | 90,886 |
| Aug 8, 2025 | 311.05 | 317.85 | 303.05 | 308.65 | - | -1.45% | 29,353 |
| Aug 7, 2025 | 303.60 | 315.50 | 301.95 | 313.20 | - | 2.05% | 45,489 |
| Aug 6, 2025 | 311.40 | 312.00 | 304.00 | 306.90 | - | -1.71% | 19,944 |
| Aug 5, 2025 | 310.75 | 318.25 | 309.60 | 312.25 | - | -1.48% | 7,995 |
| Aug 4, 2025 | 312.40 | 318.50 | 307.75 | 316.95 | - | 1.73% | 17,524 |
| Aug 1, 2025 | 320.05 | 320.05 | 308.00 | 311.55 | - | -1.90% | 18,439 |
| Jul 31, 2025 | 314.15 | 325.95 | 311.50 | 317.60 | - | -1.87% | 98,460 |
| Jul 30, 2025 | 326.00 | 334.50 | 318.55 | 323.65 | - | 0.79% | 77,858 |
| Jul 29, 2025 | 313.00 | 330.55 | 313.00 | 321.10 | - | 0.78% | 60,239 |
| Jul 28, 2025 | 336.75 | 336.75 | 314.00 | 318.60 | - | -3.85% | 47,328 |
| Jul 25, 2025 | 342.50 | 345.40 | 327.65 | 331.35 | - | -3.71% | 48,111 |
| Jul 24, 2025 | 360.25 | 367.15 | 342.45 | 344.10 | - | -4.51% | 63,169 |
| Jul 23, 2025 | 365.05 | 378.20 | 357.65 | 360.35 | - | -0.58% | 176,225 |
| Jul 22, 2025 | 368.05 | 381.80 | 357.10 | 362.45 | - | -1.68% | 131,918 |
| Jul 21, 2025 | 346.65 | 372.65 | 345.20 | 368.65 | - | 7.06% | 336,601 |
| Jul 18, 2025 | 315.00 | 379.40 | 315.00 | 344.35 | - | 7.96% | 874,747 |
| Jul 17, 2025 | 310.85 | 321.65 | 309.50 | 318.95 | - | 2.62% | 13,896 |
| Jul 16, 2025 | 305.10 | 317.80 | 305.10 | 310.80 | - | 0.52% | 38,032 |
| Jul 15, 2025 | 300.00 | 310.00 | 300.00 | 309.20 | - | 5.08% | 30,614 |
| Jul 14, 2025 | 297.30 | 304.05 | 292.05 | 294.25 | - | -0.54% | 33,080 |
| Jul 11, 2025 | 278.20 | 307.25 | 278.20 | 295.85 | - | 3.63% | 33,847 |
| Jul 10, 2025 | 283.45 | 288.55 | 283.45 | 285.50 | - | 0.04% | 6,835 |
| Jul 9, 2025 | 288.10 | 288.25 | 284.60 | 285.40 | - | -0.24% | 9,753 |
| Jul 8, 2025 | 281.45 | 289.95 | 281.45 | 286.10 | - | -0.21% | 1,868 |
| Jul 7, 2025 | 292.80 | 292.80 | 285.30 | 286.70 | - | -0.26% | 8,246 |
| Jul 4, 2025 | 296.50 | 296.50 | 285.65 | 287.45 | - | -0.19% | 5,822 |
| Jul 3, 2025 | 293.00 | 293.00 | 282.00 | 288.00 | - | -0.81% | 26,160 |
| Jul 2, 2025 | 292.30 | 293.05 | 286.70 | 290.35 | - | -0.45% | 3,516 |
| Jul 1, 2025 | 293.45 | 295.15 | 289.00 | 291.65 | - | 0.05% | 9,498 |
| Jun 30, 2025 | 294.95 | 295.00 | 290.10 | 291.50 | - | -0.26% | 10,212 |
| Jun 27, 2025 | 293.00 | 296.40 | 289.65 | 292.25 | - | -0.26% | 5,973 |
| Jun 26, 2025 | 300.20 | 306.30 | 291.85 | 293.00 | - | -2.04% | 8,956 |
| Jun 25, 2025 | 292.85 | 302.00 | 292.60 | 299.10 | - | 3.71% | 32,227 |
| Jun 24, 2025 | 289.85 | 295.60 | 287.70 | 288.40 | - | 1.30% | 5,120 |
| Jun 23, 2025 | 286.50 | 287.70 | 281.50 | 284.70 | - | -0.54% | 5,719 |
| Jun 20, 2025 | 284.90 | 291.15 | 280.10 | 286.25 | - | 1.06% | 4,872 |
| Jun 19, 2025 | 282.95 | 285.00 | 279.00 | 283.25 | - | 0.12% | 14,382 |
| Jun 18, 2025 | 285.10 | 288.50 | 282.30 | 282.90 | - | -1.12% | 12,734 |
| Jun 17, 2025 | 297.50 | 297.50 | 285.35 | 286.10 | - | -1.60% | 13,964 |
| Jun 16, 2025 | 295.10 | 297.75 | 289.00 | 290.75 | - | -1.84% | 11,196 |
| Jun 13, 2025 | 292.00 | 301.15 | 289.30 | 296.20 | - | -0.62% | 21,781 |
| Jun 12, 2025 | 306.00 | 308.60 | 296.30 | 298.05 | - | -2.60% | 13,885 |
| Jun 11, 2025 | 303.35 | 311.65 | 303.35 | 306.00 | - | 0.71% | 26,497 |
| Jun 10, 2025 | 314.35 | 315.50 | 302.80 | 303.85 | - | -2.22% | 26,596 |
| Jun 9, 2025 | 296.85 | 314.65 | 295.00 | 310.75 | - | 6.02% | 75,270 |
| Jun 6, 2025 | 290.00 | 295.30 | 284.90 | 293.10 | - | 2.90% | 17,921 |
| Jun 5, 2025 | 288.15 | 288.15 | 282.15 | 284.85 | - | 0.04% | 7,513 |
| Jun 4, 2025 | 280.50 | 287.00 | 280.50 | 284.75 | - | 1.81% | 16,086 |