Skip to main content
logo
Denta Water and Infra Solutions Limited (NSE:DENTA)
India flag India · Delayed Price · Currency is INR
295.00
-1.35 (-0.46%)
May 8, 2026, 3:30 PM IST

NSE:DENTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2026296.00297.95292.30293.70293.70-0.89%81,404
May 7, 2026295.75299.70293.55296.35296.350.20%124,173
May 6, 2026284.80298.50282.90295.75295.754.91%327,698
May 5, 2026285.00286.95280.55281.90281.90-1.11%131,251
May 4, 2026282.40287.00280.20285.05285.051.75%141,676
Apr 30, 2026282.00283.40276.94280.16280.16-0.80%143,911
Apr 29, 2026282.99291.07281.00282.42282.420.08%223,188
Apr 28, 2026282.00286.00278.02282.20282.200.41%203,847
Apr 27, 2026293.60299.00277.71281.05281.05-3.35%515,756
Apr 24, 2026299.00299.46288.51290.80290.80-2.51%186,794
Apr 23, 2026303.10305.56296.51298.30298.30-1.87%111,602
Apr 22, 2026302.76308.99302.00304.00304.000.41%137,405
Apr 21, 2026302.00307.49300.30302.76302.76-0.12%165,012
Apr 20, 2026303.00318.80296.50303.11303.110.70%522,878
Apr 17, 2026298.50304.78295.00300.99300.991.36%233,507
Apr 16, 2026286.75300.00281.57296.96296.964.45%651,251
Apr 15, 2026281.70285.90279.00284.31284.312.95%283,526
Apr 13, 2026259.66281.70252.31276.17276.174.11%696,121
Apr 10, 2026261.45269.58259.20265.26265.262.72%179,325
Apr 9, 2026259.44266.85254.75258.23258.230.03%220,998
Apr 8, 2026257.00259.98252.06258.15258.154.59%189,934
Apr 7, 2026248.27253.49245.11246.81246.81-0.59%114,855
Apr 6, 2026248.74250.45239.50248.27248.271.31%162,686
Apr 2, 2026235.02248.00231.00245.06245.062.94%205,172
Apr 1, 2026234.19244.63234.00238.05238.055.92%248,744
Mar 30, 2026235.00235.00223.00224.75224.75-4.89%209,366
Mar 27, 2026242.15244.00235.10236.30236.30-2.56%209,180
Mar 25, 2026242.10246.90240.75242.50242.501.36%260,042
Mar 24, 2026232.65262.70232.65239.25239.255.72%5,160,166
Mar 23, 2026238.00239.55224.50226.30226.30-6.33%137,247
Mar 20, 2026243.50248.85239.95241.60241.600.50%94,582
Mar 19, 2026242.45245.25238.00240.40240.40-2.51%107,255
Mar 18, 2026239.55261.25238.30246.60246.603.96%419,887
Mar 17, 2026237.30242.75234.00237.20237.200.32%98,949
Mar 16, 2026243.00243.00233.55236.45236.45-2.54%129,722
Mar 13, 2026245.00249.90238.50242.60242.60-2.28%157,818
Mar 12, 2026260.40260.40245.20248.25248.25-4.37%547,805
Mar 11, 2026240.00272.60240.00259.60259.6014.26%2,761,529
Mar 10, 2026227.80230.55223.40227.20227.201.23%166,535
Mar 9, 2026226.20229.80222.00224.45224.45-3.32%98,222
Mar 6, 2026233.50238.00230.90232.15232.15-1.55%75,415
Mar 5, 2026239.20245.00233.85235.80235.80-0.90%108,322
Mar 4, 2026240.00250.25235.30237.95237.95-1.41%167,012
Mar 2, 2026238.00244.75236.05241.35241.35-3.58%162,165
Feb 27, 2026255.20256.35247.50250.30250.30-2.05%76,137
Feb 26, 2026252.20263.35252.20255.55255.551.37%127,671
Feb 25, 2026252.30256.00250.00252.10252.100.36%81,296
Feb 24, 2026251.75254.00244.80251.20251.20-0.22%112,946
Feb 23, 2026260.65261.85250.20251.75251.75-0.44%151,675
Feb 20, 2026252.85255.30250.05252.85252.85-1.96%166,666