Denta Water and Infra Solutions Limited (NSE:DENTA)
India · Delayed Price · Currency is INR 252.05
-0.30 (-0.12%)
May 29, 2026, 3:29 PM IST
NSE:DENTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 252.60 | 258.95 | 251.00 | 252.05 | 252.05 | -0.12% | 86,986 |
| May 27, 2026 | 257.85 | 260.65 | 251.40 | 252.35 | 252.35 | -2.13% | 190,984 |
| May 26, 2026 | 242.30 | 269.75 | 242.30 | 257.85 | 257.85 | -9.68% | 693,588 |
| May 25, 2026 | 284.90 | 291.00 | 279.20 | 285.50 | 285.50 | 1.62% | 294,671 |
| May 22, 2026 | 276.00 | 282.60 | 275.00 | 280.95 | 280.95 | 3.39% | 248,217 |
| May 21, 2026 | 264.25 | 272.70 | 264.25 | 271.75 | 271.75 | 2.99% | 118,927 |
| May 20, 2026 | 260.80 | 265.50 | 258.00 | 263.85 | 263.85 | 0.34% | 52,738 |
| May 19, 2026 | 262.50 | 267.75 | 259.70 | 262.95 | 262.95 | 1.68% | 126,937 |
| May 18, 2026 | 259.70 | 260.85 | 253.20 | 258.60 | 258.60 | -1.58% | 98,053 |
| May 15, 2026 | 266.20 | 269.85 | 261.10 | 262.75 | 262.75 | -1.18% | 83,426 |
| May 14, 2026 | 270.80 | 273.20 | 262.00 | 265.90 | 265.90 | -0.84% | 101,907 |
| May 13, 2026 | 269.90 | 276.70 | 265.25 | 268.15 | 268.15 | 0.11% | 153,752 |
| May 12, 2026 | 285.40 | 285.40 | 266.00 | 267.85 | 267.85 | -6.28% | 213,063 |
| May 11, 2026 | 290.00 | 292.60 | 283.80 | 285.80 | 285.80 | -2.69% | 111,132 |
| May 8, 2026 | 296.00 | 297.95 | 292.30 | 293.70 | 293.70 | -0.89% | 81,404 |
| May 7, 2026 | 295.75 | 299.70 | 293.55 | 296.35 | 296.35 | 0.20% | 124,173 |
| May 6, 2026 | 284.80 | 298.50 | 282.90 | 295.75 | 295.75 | 4.91% | 327,698 |
| May 5, 2026 | 285.00 | 286.95 | 280.55 | 281.90 | 281.90 | -1.11% | 131,251 |
| May 4, 2026 | 282.40 | 287.00 | 280.20 | 285.05 | 285.05 | 1.75% | 141,676 |
| Apr 30, 2026 | 282.00 | 283.40 | 276.94 | 280.16 | 280.16 | -0.80% | 143,911 |
| Apr 29, 2026 | 282.99 | 291.07 | 281.00 | 282.42 | 282.42 | 0.08% | 223,188 |
| Apr 28, 2026 | 282.00 | 286.00 | 278.02 | 282.20 | 282.20 | 0.41% | 203,847 |
| Apr 27, 2026 | 293.60 | 299.00 | 277.71 | 281.05 | 281.05 | -3.35% | 515,756 |
| Apr 24, 2026 | 299.00 | 299.46 | 288.51 | 290.80 | 290.80 | -2.51% | 186,794 |
| Apr 23, 2026 | 303.10 | 305.56 | 296.51 | 298.30 | 298.30 | -1.87% | 111,602 |
| Apr 22, 2026 | 302.76 | 308.99 | 302.00 | 304.00 | 304.00 | 0.41% | 137,405 |
| Apr 21, 2026 | 302.00 | 307.49 | 300.30 | 302.76 | 302.76 | -0.12% | 165,012 |
| Apr 20, 2026 | 303.00 | 318.80 | 296.50 | 303.11 | 303.11 | 0.70% | 522,878 |
| Apr 17, 2026 | 298.50 | 304.78 | 295.00 | 300.99 | 300.99 | 1.36% | 233,507 |
| Apr 16, 2026 | 286.75 | 300.00 | 281.57 | 296.96 | 296.96 | 4.45% | 651,251 |
| Apr 15, 2026 | 281.70 | 285.90 | 279.00 | 284.31 | 284.31 | 2.95% | 283,526 |
| Apr 13, 2026 | 259.66 | 281.70 | 252.31 | 276.17 | 276.17 | 4.11% | 696,121 |
| Apr 10, 2026 | 261.45 | 269.58 | 259.20 | 265.26 | 265.26 | 2.72% | 179,325 |
| Apr 9, 2026 | 259.44 | 266.85 | 254.75 | 258.23 | 258.23 | 0.03% | 220,998 |
| Apr 8, 2026 | 257.00 | 259.98 | 252.06 | 258.15 | 258.15 | 4.59% | 189,934 |
| Apr 7, 2026 | 248.27 | 253.49 | 245.11 | 246.81 | 246.81 | -0.59% | 114,855 |
| Apr 6, 2026 | 248.74 | 250.45 | 239.50 | 248.27 | 248.27 | 1.31% | 162,686 |
| Apr 2, 2026 | 235.02 | 248.00 | 231.00 | 245.06 | 245.06 | 2.94% | 205,172 |
| Apr 1, 2026 | 234.19 | 244.63 | 234.00 | 238.05 | 238.05 | 5.92% | 248,744 |
| Mar 30, 2026 | 235.00 | 235.00 | 223.00 | 224.75 | 224.75 | -4.89% | 209,366 |
| Mar 27, 2026 | 242.15 | 244.00 | 235.10 | 236.30 | 236.30 | -2.56% | 209,180 |
| Mar 25, 2026 | 242.10 | 246.90 | 240.75 | 242.50 | 242.50 | 1.36% | 260,042 |
| Mar 24, 2026 | 232.65 | 262.70 | 232.65 | 239.25 | 239.25 | 5.72% | 5,160,166 |
| Mar 23, 2026 | 238.00 | 239.55 | 224.50 | 226.30 | 226.30 | -6.33% | 137,247 |
| Mar 20, 2026 | 243.50 | 248.85 | 239.95 | 241.60 | 241.60 | 0.50% | 94,582 |
| Mar 19, 2026 | 242.45 | 245.25 | 238.00 | 240.40 | 240.40 | -2.51% | 107,255 |
| Mar 18, 2026 | 239.55 | 261.25 | 238.30 | 246.60 | 246.60 | 3.96% | 419,887 |
| Mar 17, 2026 | 237.30 | 242.75 | 234.00 | 237.20 | 237.20 | 0.32% | 98,949 |
| Mar 16, 2026 | 243.00 | 243.00 | 233.55 | 236.45 | 236.45 | -2.54% | 129,722 |
| Mar 13, 2026 | 245.00 | 249.90 | 238.50 | 242.60 | 242.60 | -2.28% | 157,818 |