Vasa Denticity Limited (NSE:DENTALKART)
India · Delayed Price · Currency is INR 619.50
+4.20 (0.68%)
At close: Aug 20, 2025
Vasa Denticity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 620.00 | 624.90 | 612.30 | 618.60 | 618.60 | 0.74% | 11,250 |
| Jul 1, 2025 | 629.75 | 629.75 | 613.15 | 614.05 | 614.05 | -0.29% | 6,000 |
| Jun 30, 2025 | 636.00 | 638.00 | 614.30 | 615.85 | 615.85 | -3.69% | 33,250 |
| Jun 27, 2025 | 618.90 | 645.00 | 618.90 | 639.45 | 639.45 | 3.32% | 28,750 |
| Jun 26, 2025 | 613.00 | 624.00 | 613.00 | 618.90 | 618.90 | 0.72% | 5,500 |
| Jun 25, 2025 | 619.00 | 620.00 | 603.00 | 614.50 | 614.50 | 0.80% | 15,500 |
| Jun 24, 2025 | 618.90 | 619.00 | 605.55 | 609.65 | 609.65 | -1.99% | 16,250 |
| Jun 23, 2025 | 617.00 | 629.50 | 606.00 | 622.00 | 622.00 | 1.14% | 16,250 |
| Jun 20, 2025 | 614.05 | 624.50 | 613.00 | 615.00 | 615.00 | 0.82% | 8,000 |
| Jun 19, 2025 | 614.35 | 618.50 | 610.00 | 610.00 | 610.00 | -0.71% | 5,250 |
| Jun 18, 2025 | 620.00 | 629.75 | 612.00 | 614.35 | 614.35 | -0.35% | 9,250 |
| Jun 17, 2025 | 625.50 | 637.95 | 614.20 | 616.50 | 616.50 | -2.63% | 11,750 |
| Jun 16, 2025 | 621.00 | 639.75 | 620.00 | 633.15 | 633.15 | -0.54% | 6,500 |
| Jun 13, 2025 | 630.00 | 640.00 | 630.00 | 636.60 | 636.60 | 0.30% | 6,500 |
| Jun 12, 2025 | 647.00 | 647.00 | 633.00 | 634.70 | 634.70 | -1.98% | 6,000 |
| Jun 11, 2025 | 649.00 | 649.00 | 640.00 | 647.50 | 647.50 | 1.17% | 14,500 |