Denta Water and Infra Solutions Limited (NSE:DENTA)
India · Delayed Price · Currency is INR 231.90
-8.05 (-3.35%)
Oct 22, 2026, 3:29 PM IST
NSE:DENTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 240.50 | 240.50 | 229.05 | 231.90 | 231.90 | -3.35% | 87,477 |
| Oct 21, 2026 | 253.25 | 253.50 | 238.00 | 239.95 | 239.95 | -4.02% | 82,891 |
| Oct 19, 2026 | 257.00 | 257.00 | 248.15 | 250.00 | 250.00 | -2.72% | 79,394 |
| Oct 16, 2026 | 260.15 | 263.00 | 254.55 | 257.00 | 257.00 | -1.08% | 34,602 |
| Oct 15, 2026 | 267.95 | 267.95 | 258.15 | 259.80 | 259.80 | -1.39% | 50,654 |
| Oct 14, 2026 | 254.50 | 265.00 | 251.85 | 263.45 | 263.45 | 3.05% | 121,266 |
| Oct 13, 2026 | 255.90 | 257.90 | 250.00 | 255.65 | 255.65 | -0.39% | 72,740 |
| Oct 12, 2026 | 259.85 | 268.45 | 255.00 | 256.65 | 256.65 | -1.21% | 76,704 |
| Oct 9, 2026 | 259.00 | 263.90 | 258.05 | 259.80 | 259.80 | 0.43% | 45,015 |
| Oct 8, 2026 | 265.00 | 265.00 | 255.00 | 258.70 | 258.70 | -1.90% | 64,345 |
| Oct 7, 2026 | 260.75 | 265.20 | 260.75 | 263.70 | 263.70 | 0.19% | 34,985 |
| Oct 6, 2026 | 264.00 | 265.00 | 260.00 | 263.20 | 263.20 | 1.09% | 42,500 |
| Oct 5, 2026 | 263.00 | 264.90 | 255.30 | 260.35 | 260.35 | -0.12% | 50,083 |
| Oct 1, 2026 | 268.65 | 268.65 | 254.30 | 260.65 | 260.65 | -1.92% | 79,945 |
| Sep 30, 2026 | 267.40 | 271.75 | 264.50 | 265.75 | 265.75 | -0.32% | 48,166 |
| Sep 29, 2026 | 268.70 | 273.95 | 264.00 | 266.60 | 266.60 | -0.41% | 60,442 |
| Sep 28, 2026 | 278.00 | 278.00 | 266.80 | 267.70 | 267.70 | -3.25% | 61,072 |
| Sep 25, 2026 | 278.55 | 280.20 | 268.00 | 276.70 | 276.70 | 2.44% | 137,637 |
| Sep 24, 2026 | 275.80 | 276.40 | 268.85 | 270.10 | 270.10 | -1.71% | 83,961 |
| Sep 23, 2026 | 273.90 | 278.40 | 272.75 | 274.80 | 274.80 | 0.79% | 74,195 |
| Sep 22, 2026 | 277.25 | 279.45 | 271.10 | 272.65 | 272.65 | -1.23% | 91,689 |
| Sep 21, 2026 | 280.70 | 283.95 | 275.10 | 276.05 | 276.05 | -1.18% | 71,325 |
| Sep 18, 2026 | 279.30 | 281.95 | 276.55 | 279.35 | 279.35 | 0.34% | 61,071 |
| Sep 17, 2026 | 282.90 | 286.30 | 276.20 | 278.40 | 278.40 | -1.29% | 124,142 |
| Sep 16, 2026 | 276.60 | 296.30 | 267.35 | 282.05 | 282.05 | 3.01% | 300,277 |
| Sep 15, 2026 | 288.10 | 291.90 | 273.00 | 276.30 | 273.80 | -3.98% | 83,817 |
| Sep 11, 2026 | 285.10 | 291.60 | 280.25 | 287.75 | 285.15 | 0.10% | 91,603 |
| Sep 10, 2026 | 285.45 | 293.90 | 284.70 | 287.45 | 284.85 | 1.50% | 152,520 |
| Sep 9, 2026 | 279.65 | 296.45 | 279.60 | 283.20 | 280.64 | 1.27% | 308,512 |
| Sep 8, 2026 | 282.60 | 282.75 | 276.15 | 279.65 | 277.12 | -0.36% | 79,481 |
| Sep 7, 2026 | 275.40 | 283.25 | 272.65 | 280.65 | 278.11 | 1.92% | 128,930 |
| Sep 4, 2026 | 273.20 | 276.90 | 271.00 | 275.35 | 272.86 | 1.83% | 56,286 |
| Sep 3, 2026 | 270.85 | 276.50 | 269.85 | 270.40 | 267.95 | -0.04% | 65,093 |
| Sep 2, 2026 | 271.00 | 275.90 | 262.90 | 270.50 | 268.05 | 0.06% | 111,326 |
| Sep 1, 2026 | 265.00 | 275.85 | 265.00 | 270.35 | 267.90 | -0.93% | 99,201 |
| Aug 31, 2026 | 284.00 | 284.05 | 263.00 | 272.90 | 270.43 | -3.82% | 203,329 |
| Aug 28, 2026 | 285.10 | 287.10 | 282.20 | 283.75 | 281.18 | -0.26% | 54,630 |
| Aug 27, 2026 | 287.00 | 294.85 | 282.60 | 284.50 | 281.93 | -0.39% | 119,460 |
| Aug 26, 2026 | 286.00 | 288.80 | 282.05 | 285.60 | 283.02 | 0.30% | 69,345 |
| Aug 25, 2026 | 284.20 | 286.00 | 281.55 | 284.75 | 282.17 | 0.78% | 57,440 |
| Aug 24, 2026 | 288.50 | 289.15 | 281.00 | 282.55 | 279.99 | -1.34% | 102,902 |
| Aug 21, 2026 | 292.80 | 293.05 | 285.00 | 286.40 | 283.81 | -1.41% | 86,987 |
| Aug 20, 2026 | 291.80 | 294.15 | 289.15 | 290.50 | 287.87 | 0.52% | 92,337 |
| Aug 19, 2026 | 286.85 | 301.70 | 286.10 | 289.00 | 286.39 | 1.05% | 408,689 |
| Aug 18, 2026 | 285.30 | 293.35 | 281.35 | 286.00 | 283.41 | -0.37% | 246,172 |
| Aug 17, 2026 | 296.85 | 298.80 | 281.80 | 287.05 | 284.45 | -2.94% | 279,850 |
| Aug 14, 2026 | 311.00 | 318.70 | 293.30 | 295.75 | 293.07 | -6.67% | 414,592 |
| Aug 13, 2026 | 321.50 | 326.45 | 315.50 | 316.90 | 314.03 | -1.92% | 129,762 |
| Aug 12, 2026 | 332.35 | 334.15 | 322.25 | 323.10 | 320.18 | -2.84% | 146,211 |
| Aug 11, 2026 | 344.45 | 344.95 | 331.00 | 332.55 | 329.54 | -1.16% | 109,985 |