Denta Water and Infra Solutions Limited (NSE:DENTA)
India · Delayed Price · Currency is INR 286.60
-3.90 (-1.34%)
Aug 21, 2026, 3:29 PM IST
NSE:DENTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 292.80 | 293.05 | 285.00 | 286.40 | 286.40 | -1.41% | 86,987 |
| Aug 20, 2026 | 291.80 | 294.15 | 289.15 | 290.50 | 290.50 | 0.52% | 92,337 |
| Aug 19, 2026 | 286.85 | 301.70 | 286.10 | 289.00 | 289.00 | 1.05% | 408,689 |
| Aug 18, 2026 | 285.30 | 293.35 | 281.35 | 286.00 | 286.00 | -0.37% | 246,172 |
| Aug 17, 2026 | 296.85 | 298.80 | 281.80 | 287.05 | 287.05 | -2.94% | 279,850 |
| Aug 14, 2026 | 311.00 | 318.70 | 293.30 | 295.75 | 295.75 | -6.67% | 414,592 |
| Aug 13, 2026 | 321.50 | 326.45 | 315.50 | 316.90 | 316.90 | -1.92% | 129,762 |
| Aug 12, 2026 | 332.35 | 334.15 | 322.25 | 323.10 | 323.10 | -2.84% | 146,211 |
| Aug 11, 2026 | 344.45 | 344.95 | 331.00 | 332.55 | 332.55 | -1.16% | 109,985 |
| Aug 10, 2026 | 334.85 | 341.00 | 327.20 | 336.45 | 336.45 | 0.78% | 137,846 |
| Aug 7, 2026 | 335.30 | 339.30 | 331.30 | 333.85 | 333.85 | -0.42% | 131,822 |
| Aug 6, 2026 | 348.05 | 350.80 | 330.60 | 335.25 | 335.25 | -4.34% | 386,504 |
| Aug 5, 2026 | 362.85 | 366.85 | 344.80 | 350.45 | 350.45 | -3.79% | 321,630 |
| Aug 4, 2026 | 363.30 | 372.00 | 358.85 | 364.25 | 364.25 | 0.05% | 486,359 |
| Aug 3, 2026 | 358.75 | 366.00 | 352.25 | 364.05 | 364.05 | 2.77% | 460,266 |
| 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 |