Denta Water and Infra Solutions Limited (NSE:DENTA)
India · Delayed Price · Currency is INR 416.35
+1.90 (0.46%)
At close: Sep 5, 2025
NSE:DENTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 412.05 | 435.00 | 412.05 | 416.35 | - | 0.46% | 78,866 |
| Sep 4, 2025 | 431.20 | 436.00 | 409.90 | 414.45 | - | -3.34% | 51,463 |
| Sep 3, 2025 | 437.00 | 437.00 | 422.45 | 428.75 | - | -1.90% | 28,150 |
| Sep 2, 2025 | 451.05 | 456.85 | 429.15 | 437.05 | - | -0.82% | 149,444 |
| Sep 1, 2025 | 404.00 | 456.00 | 402.00 | 440.65 | - | 10.30% | 215,392 |
| Aug 29, 2025 | 411.00 | 416.40 | 395.25 | 399.50 | - | -2.57% | 79,554 |
| Aug 28, 2025 | 396.65 | 424.50 | 389.75 | 410.05 | - | 4.10% | 70,183 |
| Aug 26, 2025 | 398.30 | 401.15 | 383.85 | 393.90 | - | -0.92% | 91,306 |
| Aug 25, 2025 | 423.45 | 423.45 | 394.85 | 397.55 | - | -6.19% | 119,453 |
| Aug 22, 2025 | 411.90 | 426.30 | 408.00 | 423.80 | - | 2.95% | 132,910 |
| Aug 21, 2025 | 413.25 | 432.05 | 409.05 | 411.65 | - | 0.54% | 205,945 |
| Aug 20, 2025 | 395.50 | 421.50 | 394.35 | 409.45 | - | 5.61% | 433,045 |
| Aug 19, 2025 | 355.00 | 397.00 | 345.85 | 387.70 | - | 12.88% | 385,443 |
| Aug 18, 2025 | 340.45 | 350.00 | 336.90 | 343.45 | - | 1.42% | 58,131 |
| Aug 14, 2025 | 347.00 | 354.50 | 331.60 | 338.65 | - | -0.57% | 58,921 |
| Aug 13, 2025 | 332.55 | 351.25 | 322.70 | 340.60 | - | 5.91% | 214,036 |
| Aug 12, 2025 | 320.05 | 326.80 | 312.15 | 321.60 | - | 1.24% | 23,717 |
| Aug 11, 2025 | 301.55 | 319.35 | 301.55 | 317.65 | - | 2.92% | 52,653 |
| 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 |