NSE:DENTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	276.20	299.20	274.80	292.00	292.00	5.13%	621,537
Jun 18, 2026	276.00	283.15	272.55	277.75	277.75	1.06%	238,862
Jun 17, 2026	272.00	279.50	265.80	274.85	274.85	2.10%	341,635
Jun 16, 2026	258.20	283.45	256.15	269.20	269.20	5.01%	1,302,719
Jun 15, 2026	252.00	258.80	249.25	256.35	256.35	4.59%	187,168
Jun 12, 2026	242.60	246.40	240.50	245.10	245.10	1.85%	51,548
Jun 11, 2026	241.05	242.55	239.50	240.65	240.65	-1.15%	69,700
Jun 10, 2026	246.50	248.00	243.00	243.45	243.45	-1.28%	53,902
Jun 9, 2026	248.90	248.90	244.30	246.60	246.60	1.17%	49,250
Jun 8, 2026	243.00	247.15	239.00	243.75	243.75	-0.29%	127,926
Jun 5, 2026	244.60	246.95	242.15	244.45	244.45	0.53%	84,672
Jun 4, 2026	243.95	248.95	241.80	243.15	243.15	-0.21%	111,796
Jun 3, 2026	247.00	247.00	240.30	243.65	243.65	-0.67%	85,052
Jun 2, 2026	244.95	248.85	240.10	245.30	245.30	0.16%	163,292
Jun 1, 2026	255.00	255.50	243.00	244.90	244.90	-2.84%	135,769
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