Denta Water and Infra Solutions Limited (NSE:DENTA)
India · Delayed Price · Currency is INR 353.00
+9.45 (2.75%)
Jul 31, 2026, 3:30 PM IST
NSE:DENTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 345.00 | 369.50 | 341.65 | 354.25 | 354.25 | 3.11% | 1,320,033 |
| Jul 30, 2026 | 339.65 | 348.45 | 335.00 | 343.55 | 343.55 | 1.72% | 502,748 |
| Jul 29, 2026 | 338.90 | 338.90 | 331.15 | 337.75 | 337.75 | 0.76% | 83,372 |
| Jul 28, 2026 | 334.00 | 340.00 | 324.00 | 335.20 | 335.20 | 0.40% | 131,020 |
| Jul 27, 2026 | 342.50 | 343.65 | 331.40 | 333.85 | 333.85 | -0.83% | 146,523 |
| Jul 24, 2026 | 329.90 | 340.00 | 323.30 | 336.65 | 336.65 | 1.80% | 209,624 |
| Jul 23, 2026 | 330.75 | 334.05 | 326.50 | 330.70 | 330.70 | -0.53% | 149,131 |
| Jul 22, 2026 | 347.00 | 347.00 | 329.85 | 332.45 | 332.45 | -4.40% | 291,214 |
| Jul 21, 2026 | 342.50 | 351.75 | 337.15 | 347.75 | 347.75 | 2.05% | 470,057 |
| Jul 20, 2026 | 328.30 | 343.60 | 322.90 | 340.75 | 340.75 | 4.01% | 322,250 |
| Jul 17, 2026 | 328.05 | 329.65 | 321.55 | 327.60 | 327.60 | -0.33% | 135,260 |
| Jul 16, 2026 | 336.85 | 338.15 | 327.10 | 328.70 | 328.70 | -2.13% | 173,217 |
| Jul 15, 2026 | 336.45 | 346.80 | 333.05 | 335.85 | 335.85 | 0.13% | 241,708 |
| Jul 14, 2026 | 343.70 | 343.70 | 334.00 | 335.40 | 335.40 | -3.05% | 189,614 |
| Jul 13, 2026 | 348.90 | 356.30 | 344.05 | 345.95 | 345.95 | -2.01% | 436,101 |
| Jul 10, 2026 | 331.40 | 357.30 | 329.70 | 353.05 | 353.05 | 7.13% | 1,120,869 |
| Jul 9, 2026 | 327.10 | 333.15 | 325.00 | 329.55 | 329.55 | 0.86% | 210,930 |
| Jul 8, 2026 | 344.85 | 346.80 | 321.65 | 326.75 | 326.75 | -4.77% | 451,548 |
| Jul 7, 2026 | 348.45 | 348.45 | 331.50 | 343.10 | 343.10 | -1.07% | 382,187 |
| Jul 6, 2026 | 349.60 | 354.65 | 338.00 | 346.80 | 346.80 | -1.73% | 640,641 |
| Jul 3, 2026 | 336.50 | 364.50 | 336.00 | 352.90 | 352.90 | 6.36% | 3,053,211 |
| Jul 2, 2026 | 328.40 | 335.00 | 326.00 | 331.80 | 331.80 | 1.34% | 236,511 |
| Jul 1, 2026 | 332.80 | 339.90 | 325.00 | 327.40 | 327.40 | -1.22% | 269,815 |
| Jun 30, 2026 | 335.65 | 343.25 | 328.35 | 331.45 | 331.45 | -1.25% | 360,542 |
| Jun 29, 2026 | 326.95 | 339.80 | 310.60 | 335.65 | 335.65 | 3.36% | 769,383 |
| Jun 25, 2026 | 318.90 | 329.00 | 311.00 | 324.75 | 324.75 | 2.80% | 720,356 |
| Jun 24, 2026 | 339.35 | 339.45 | 313.00 | 315.90 | 315.90 | -6.46% | 690,160 |
| Jun 23, 2026 | 329.85 | 353.90 | 327.90 | 337.70 | 337.70 | 3.94% | 4,646,726 |
| Jun 22, 2026 | 298.90 | 336.40 | 294.10 | 324.90 | 324.90 | 11.27% | 6,712,271 |
| 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 |