Vasa Denticity Limited (NSE:DENTALKART)
India · Delayed Price · Currency is INR 610.00
+5.00 (0.83%)
At close: Sep 12, 2025
Vasa Denticity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 605.00 | 611.95 | 604.05 | 610.00 | 610.00 | 0.83% | 13,750 |
| Sep 11, 2025 | 606.00 | 608.00 | 598.00 | 605.00 | 605.00 | 1.40% | 22,250 |
| Sep 10, 2025 | 605.30 | 615.10 | 595.00 | 596.65 | 596.65 | -2.19% | 57,250 |
| Sep 9, 2025 | 614.00 | 614.00 | 606.00 | 610.00 | 610.00 | -0.73% | 71,000 |
| Sep 8, 2025 | 610.00 | 615.05 | 605.00 | 614.50 | 614.50 | 0.18% | 16,500 |
| Sep 5, 2025 | 620.00 | 621.00 | 613.15 | 613.40 | 613.40 | -0.05% | 16,000 |
| Sep 4, 2025 | 612.05 | 616.50 | 612.05 | 613.70 | 613.70 | 0.27% | 2,500 |
| Sep 3, 2025 | 612.90 | 615.95 | 612.00 | 612.05 | 612.05 | -0.63% | 20,250 |
| Sep 2, 2025 | 611.80 | 621.00 | 600.00 | 615.95 | 615.95 | 0.69% | 41,750 |
| Sep 1, 2025 | 620.80 | 620.80 | 605.00 | 611.75 | 611.75 | -1.44% | 11,500 |
| Aug 29, 2025 | 615.00 | 630.00 | 615.00 | 620.70 | 620.70 | 1.92% | 34,750 |
| Aug 28, 2025 | 601.00 | 615.00 | 600.00 | 609.00 | 609.00 | 1.39% | 12,750 |
| Aug 26, 2025 | 605.00 | 613.25 | 596.20 | 600.65 | 600.65 | -0.27% | 15,250 |
| Aug 25, 2025 | 610.00 | 615.00 | 600.00 | 602.30 | 602.30 | -1.86% | 30,250 |
| Aug 22, 2025 | 628.95 | 628.95 | 613.10 | 613.70 | 613.70 | -0.08% | 11,000 |
| Aug 21, 2025 | 619.50 | 623.80 | 610.10 | 614.20 | 614.20 | -0.86% | 10,750 |
| Aug 20, 2025 | 620.00 | 625.00 | 615.00 | 619.50 | 619.50 | 0.68% | 9,250 |
| Aug 19, 2025 | 600.25 | 618.95 | 600.25 | 615.30 | 615.30 | 2.73% | 48,000 |
| Aug 18, 2025 | 642.05 | 645.10 | 596.95 | 598.95 | 598.95 | -8.61% | 166,250 |
| Aug 14, 2025 | 665.95 | 679.95 | 645.00 | 655.35 | 655.35 | -0.21% | 22,500 |
| Aug 13, 2025 | 629.45 | 663.95 | 627.70 | 656.70 | 656.70 | 5.67% | 27,500 |
| Aug 12, 2025 | 611.05 | 628.50 | 611.05 | 621.45 | 621.45 | 0.23% | 17,500 |
| Aug 11, 2025 | 628.00 | 629.60 | 616.45 | 620.00 | 620.00 | -0.49% | 7,500 |
| Aug 8, 2025 | 602.00 | 630.00 | 580.10 | 623.05 | 623.05 | 3.87% | 21,750 |
| Aug 7, 2025 | 619.05 | 622.00 | 595.00 | 599.85 | 599.85 | -3.73% | 42,500 |
| Aug 6, 2025 | 639.00 | 639.00 | 620.00 | 623.10 | 623.10 | -3.31% | 12,250 |
| Aug 5, 2025 | 642.50 | 647.00 | 625.10 | 644.45 | 644.45 | 0.87% | 11,000 |
| Aug 4, 2025 | 643.00 | 690.00 | 630.00 | 638.90 | 638.90 | 0.99% | 102,000 |
| Aug 1, 2025 | 624.15 | 636.00 | 618.00 | 632.65 | 632.65 | 1.14% | 40,250 |
| Jul 31, 2025 | 623.00 | 625.50 | 613.10 | 625.50 | 625.50 | 0.68% | 9,500 |
| Jul 30, 2025 | 617.10 | 624.00 | 617.10 | 621.25 | 621.25 | 0.65% | 7,250 |
| Jul 29, 2025 | 615.00 | 619.05 | 613.00 | 617.25 | 617.25 | -0.16% | 5,750 |
| Jul 28, 2025 | 617.95 | 626.75 | 603.10 | 618.25 | 618.25 | 1.51% | 19,750 |
| Jul 25, 2025 | 615.20 | 619.95 | 608.00 | 609.05 | 609.05 | -1.00% | 10,500 |
| Jul 24, 2025 | 618.75 | 621.00 | 614.50 | 615.20 | 615.20 | 0.16% | 10,750 |
| Jul 23, 2025 | 630.00 | 630.00 | 610.00 | 614.20 | 614.20 | -2.58% | 20,000 |
| Jul 22, 2025 | 630.00 | 633.10 | 624.60 | 630.45 | 630.45 | 0.03% | 16,500 |
| Jul 21, 2025 | 626.00 | 636.95 | 616.00 | 630.25 | 630.25 | -0.16% | 20,750 |
| Jul 18, 2025 | 639.00 | 644.95 | 620.00 | 631.25 | 631.25 | -1.10% | 29,000 |
| Jul 17, 2025 | 624.65 | 645.00 | 620.05 | 638.25 | 638.25 | 2.89% | 37,250 |
| Jul 16, 2025 | 619.65 | 631.90 | 616.80 | 620.35 | 620.35 | 0.79% | 14,500 |
| Jul 15, 2025 | 607.25 | 616.00 | 601.20 | 615.50 | 615.50 | -0.14% | 18,000 |
| Jul 14, 2025 | 620.00 | 620.00 | 614.00 | 616.35 | 616.35 | -0.11% | 9,500 |
| Jul 11, 2025 | 602.30 | 617.00 | 602.30 | 617.00 | 617.00 | 0.78% | 19,500 |
| Jul 10, 2025 | 619.00 | 619.00 | 600.00 | 612.25 | 612.25 | -0.20% | 22,000 |
| Jul 9, 2025 | 613.00 | 625.00 | 612.00 | 613.45 | 613.45 | 0.07% | 24,250 |
| Jul 8, 2025 | 625.00 | 625.00 | 610.00 | 613.00 | 613.00 | -1.15% | 17,500 |
| Jul 7, 2025 | 620.00 | 624.00 | 610.00 | 620.15 | 620.15 | 0.02% | 9,250 |
| Jul 4, 2025 | 621.00 | 627.00 | 616.00 | 620.00 | 620.00 | -0.68% | 7,750 |
| Jul 3, 2025 | 618.60 | 624.75 | 618.60 | 624.25 | 624.25 | 0.91% | 1,500 |