Vasa Denticity Limited (NSE:DENTALKART)
India · Delayed Price · Currency is INR 601.10
-0.05 (-0.01%)
At close: Oct 24, 2025
Vasa Denticity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 604.95 | 605.95 | 595.10 | 601.10 | 601.10 | -0.01% | 10,500 |
| Oct 23, 2025 | 610.00 | 610.00 | 590.10 | 601.15 | 601.15 | -0.31% | 9,750 |
| Oct 21, 2025 | 600.00 | 603.00 | 595.00 | 603.00 | 603.00 | 1.54% | 3,000 |
| Oct 20, 2025 | 607.00 | 607.00 | 592.30 | 593.85 | 593.85 | -2.26% | 5,000 |
| Oct 17, 2025 | 594.80 | 610.90 | 594.80 | 607.60 | 607.60 | 2.15% | 16,500 |
| Oct 16, 2025 | 588.00 | 594.80 | 584.25 | 594.80 | 594.80 | 1.74% | 21,750 |
| Oct 15, 2025 | 585.00 | 590.50 | 574.15 | 584.65 | 584.65 | 0.98% | 4,000 |
| Oct 14, 2025 | 587.10 | 590.90 | 575.10 | 578.95 | 578.95 | -1.01% | 17,250 |
| Oct 13, 2025 | 591.00 | 591.00 | 582.30 | 584.85 | 584.85 | -0.48% | 7,000 |
| Oct 10, 2025 | 594.75 | 594.75 | 585.05 | 587.65 | 587.65 | -0.75% | 9,250 |
| Oct 9, 2025 | 600.00 | 602.00 | 591.25 | 592.10 | 592.10 | -1.18% | 15,500 |
| Oct 8, 2025 | 602.20 | 608.00 | 596.20 | 599.15 | 599.15 | -1.68% | 17,750 |
| Oct 7, 2025 | 607.80 | 614.75 | 604.15 | 609.40 | 609.40 | -0.24% | 6,500 |
| Oct 6, 2025 | 608.10 | 622.00 | 608.10 | 610.85 | 610.85 | 0.45% | 4,500 |
| Oct 3, 2025 | 605.40 | 611.00 | 600.00 | 608.10 | 608.10 | 0.51% | 5,000 |
| Oct 1, 2025 | 608.00 | 608.00 | 596.00 | 605.00 | 605.00 | -1.15% | 23,250 |
| Sep 30, 2025 | 620.00 | 620.00 | 605.20 | 612.05 | 612.05 | -1.22% | 18,750 |
| Sep 29, 2025 | 612.00 | 622.00 | 611.00 | 619.60 | 619.60 | 0.72% | 14,000 |
| Sep 26, 2025 | 612.45 | 621.00 | 612.00 | 615.20 | 615.20 | -0.44% | 10,250 |
| Sep 25, 2025 | 615.60 | 620.00 | 615.00 | 617.90 | 617.90 | -0.02% | 6,750 |
| Sep 24, 2025 | 610.10 | 620.00 | 610.00 | 618.00 | 618.00 | -0.06% | 4,250 |
| Sep 23, 2025 | 625.00 | 625.00 | 610.00 | 618.40 | 618.40 | -1.55% | 5,500 |
| Sep 22, 2025 | 635.60 | 635.60 | 625.00 | 628.15 | 628.15 | -0.68% | 3,750 |
| Sep 19, 2025 | 620.05 | 634.40 | 620.00 | 632.45 | 632.45 | 0.81% | 6,750 |
| Sep 18, 2025 | 610.00 | 634.00 | 606.60 | 627.35 | 627.35 | 2.48% | 16,750 |
| Sep 17, 2025 | 620.00 | 624.85 | 611.55 | 612.15 | 612.15 | -1.91% | 6,500 |
| Sep 16, 2025 | 614.00 | 625.00 | 606.05 | 624.10 | 624.10 | 3.39% | 25,500 |
| Sep 15, 2025 | 610.00 | 610.00 | 601.40 | 603.65 | 603.65 | -1.04% | 17,250 |
| 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 |