Denta Water and Infra Solutions Limited (NSE:DENTA)
India · Delayed Price · Currency is INR 300.99
+4.03 (1.36%)
Apr 17, 2026, 3:30 PM IST
NSE:DENTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 260.40 | 260.40 | 245.20 | 248.25 | 248.25 | -4.37% | 547,805 |
| Mar 11, 2026 | 240.00 | 272.60 | 240.00 | 259.60 | 259.60 | 14.26% | 2,761,529 |
| Mar 10, 2026 | 227.80 | 230.55 | 223.40 | 227.20 | 227.20 | 1.23% | 166,535 |
| Mar 9, 2026 | 226.20 | 229.80 | 222.00 | 224.45 | 224.45 | -3.32% | 98,222 |
| Mar 6, 2026 | 233.50 | 238.00 | 230.90 | 232.15 | 232.15 | -1.55% | 75,415 |
| Mar 5, 2026 | 239.20 | 245.00 | 233.85 | 235.80 | 235.80 | -0.90% | 108,322 |
| Mar 4, 2026 | 240.00 | 250.25 | 235.30 | 237.95 | 237.95 | -1.41% | 167,012 |
| Mar 2, 2026 | 238.00 | 244.75 | 236.05 | 241.35 | 241.35 | -3.58% | 162,165 |
| Feb 27, 2026 | 255.20 | 256.35 | 247.50 | 250.30 | 250.30 | -2.05% | 76,137 |
| Feb 26, 2026 | 252.20 | 263.35 | 252.20 | 255.55 | 255.55 | 1.37% | 127,671 |
| Feb 25, 2026 | 252.30 | 256.00 | 250.00 | 252.10 | 252.10 | 0.36% | 81,296 |
| Feb 24, 2026 | 251.75 | 254.00 | 244.80 | 251.20 | 251.20 | -0.22% | 112,946 |
| Feb 23, 2026 | 260.65 | 261.85 | 250.20 | 251.75 | 251.75 | -0.44% | 151,675 |
| Feb 20, 2026 | 252.85 | 255.30 | 250.05 | 252.85 | 252.85 | -1.96% | 166,666 |
| Feb 19, 2026 | 266.10 | 270.70 | 255.10 | 257.90 | 257.90 | -3.03% | 137,492 |
| Feb 18, 2026 | 272.05 | 279.45 | 264.90 | 265.95 | 265.95 | -2.80% | 157,505 |
| Feb 17, 2026 | 274.00 | 279.90 | 271.10 | 273.60 | 273.60 | 0.37% | 115,931 |
| Feb 16, 2026 | 275.00 | 278.95 | 271.00 | 272.60 | 272.60 | -0.98% | 123,781 |
| Feb 13, 2026 | 285.00 | 285.00 | 271.10 | 275.30 | 275.30 | -9.26% | 553,262 |
| Feb 12, 2026 | 308.60 | 319.00 | 295.30 | 303.40 | 303.40 | 0.28% | 397,057 |
| Feb 11, 2026 | 309.65 | 309.65 | 297.35 | 302.55 | 302.55 | -1.14% | 137,539 |
| Feb 10, 2026 | 296.00 | 312.00 | 291.85 | 306.05 | 306.05 | 3.82% | 319,607 |
| Feb 9, 2026 | 267.40 | 303.95 | 264.90 | 294.80 | 294.80 | 11.43% | 829,721 |
| Feb 6, 2026 | 263.25 | 265.90 | 258.50 | 264.55 | 264.55 | -0.02% | 94,572 |
| Feb 5, 2026 | 273.00 | 276.85 | 261.60 | 264.60 | 264.60 | -2.70% | 128,696 |
| Feb 4, 2026 | 270.00 | 273.60 | 267.55 | 271.95 | 271.95 | 0.31% | 122,180 |
| Feb 3, 2026 | 274.00 | 278.55 | 266.70 | 271.10 | 271.10 | 4.83% | 205,815 |
| Feb 2, 2026 | 261.05 | 261.05 | 248.40 | 258.60 | 258.60 | -0.15% | 168,310 |