Denta Water and Infra Solutions Limited (NSE:DENTA)
India · Delayed Price · Currency is INR 257.45
-13.65 (-5.04%)
At close: Jan 23, 2026
NSE:DENTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 367.90 | 371.10 | 353.95 | 357.70 | 357.70 | -3.02% | 121,906 |
| Dec 2, 2025 | 376.15 | 377.85 | 365.00 | 368.85 | 368.85 | -2.90% | 87,898 |
| Dec 1, 2025 | 378.70 | 383.75 | 375.10 | 379.85 | 379.85 | 0.56% | 85,594 |
| Nov 28, 2025 | 380.85 | 384.00 | 374.05 | 377.75 | 377.75 | -0.81% | 85,664 |
| Nov 27, 2025 | 384.00 | 391.70 | 378.80 | 380.85 | 380.85 | 0.01% | 184,681 |
| Nov 26, 2025 | 361.20 | 386.00 | 361.20 | 380.80 | 380.80 | 5.43% | 218,756 |
| Nov 25, 2025 | 359.40 | 365.00 | 356.00 | 361.20 | 361.20 | 1.08% | 92,987 |
| Nov 24, 2025 | 368.45 | 374.95 | 355.10 | 357.35 | 357.35 | -2.52% | 166,695 |
| Nov 21, 2025 | 384.80 | 384.80 | 364.60 | 366.60 | 366.60 | -4.80% | 192,918 |
| Nov 20, 2025 | 383.50 | 390.70 | 382.60 | 385.10 | 385.10 | 0.42% | 93,675 |
| Nov 19, 2025 | 394.80 | 396.85 | 382.20 | 383.50 | 383.50 | -2.74% | 206,158 |
| Nov 18, 2025 | 392.00 | 405.65 | 392.00 | 394.30 | 394.30 | 0.31% | 160,366 |
| Nov 17, 2025 | 402.95 | 404.95 | 390.85 | 393.10 | 393.10 | -2.07% | 123,871 |
| Nov 14, 2025 | 400.25 | 406.50 | 397.25 | 401.40 | 401.40 | -0.37% | 144,544 |
| Nov 13, 2025 | 408.70 | 408.70 | 400.00 | 402.90 | 402.90 | -1.46% | 152,576 |