Vasa Denticity Limited (NSE:DENTALKART)
India · Delayed Price · Currency is INR 600.00
-2.45 (-0.41%)
Jan 23, 2026, 3:23 PM IST
Vasa Denticity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 607.00 | 607.00 | 591.00 | 602.45 | 602.45 | 0.32% | 6,250 |
| Jan 21, 2026 | 590.00 | 604.45 | 588.10 | 600.55 | 600.55 | 0.18% | 13,000 |
| Jan 20, 2026 | 600.00 | 600.75 | 585.50 | 599.50 | 599.50 | -0.08% | 21,000 |
| Jan 19, 2026 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | -1.14% | 20,000 |
| Jan 16, 2026 | 602.00 | 612.00 | 602.00 | 606.90 | 606.90 | 1.15% | 11,000 |
| Jan 14, 2026 | 580.00 | 603.00 | 580.00 | 600.00 | 600.00 | 3.45% | 31,750 |
| Jan 13, 2026 | 575.00 | 585.00 | 568.45 | 580.00 | 580.00 | 0.99% | 4,750 |
| Jan 12, 2026 | 550.50 | 580.00 | 550.50 | 574.30 | 574.30 | -0.37% | 12,750 |
| Jan 9, 2026 | 564.75 | 584.00 | 564.75 | 576.45 | 576.45 | 4.60% | 19,500 |
| Jan 8, 2026 | 560.05 | 572.50 | 550.00 | 551.10 | 551.10 | -3.00% | 6,250 |
| Jan 7, 2026 | 578.40 | 585.05 | 565.00 | 568.15 | 568.15 | -4.01% | 4,250 |
| Jan 6, 2026 | 554.00 | 607.00 | 554.00 | 591.90 | 591.90 | 7.48% | 27,000 |
| Jan 5, 2026 | 550.10 | 564.80 | 545.00 | 550.70 | 550.70 | -1.58% | 7,500 |
| Jan 2, 2026 | 566.20 | 567.05 | 556.00 | 559.55 | 559.55 | -3.36% | 12,750 |
| Jan 1, 2026 | 569.00 | 579.00 | 568.00 | 579.00 | 579.00 | 0.56% | 750 |
| Dec 31, 2025 | 569.75 | 580.00 | 563.00 | 575.80 | 575.80 | -0.07% | 13,250 |
| Dec 30, 2025 | 568.80 | 584.60 | 568.80 | 576.20 | 576.20 | 0.75% | 4,000 |
| Dec 29, 2025 | 562.20 | 573.30 | 562.20 | 571.90 | 571.90 | 1.73% | 5,500 |
| Dec 26, 2025 | 553.10 | 574.55 | 552.40 | 562.20 | 562.20 | -0.11% | 11,250 |
| Dec 24, 2025 | 565.00 | 573.95 | 560.00 | 562.80 | 562.80 | 0.54% | 3,250 |
| Dec 23, 2025 | 558.00 | 569.70 | 550.00 | 559.75 | 559.75 | 0.18% | 14,500 |
| Dec 22, 2025 | 564.60 | 564.60 | 556.05 | 558.75 | 558.75 | -0.54% | 5,000 |
| Dec 19, 2025 | 575.00 | 575.00 | 558.00 | 561.80 | 561.80 | -2.30% | 7,750 |
| Dec 18, 2025 | 576.50 | 580.05 | 570.15 | 575.00 | 575.00 | 0.58% | 3,000 |
| Dec 17, 2025 | 577.95 | 577.95 | 570.00 | 571.70 | 571.70 | -0.93% | 5,500 |
| Dec 16, 2025 | 586.00 | 594.75 | 575.10 | 577.05 | 577.05 | -1.86% | 6,750 |
| Dec 15, 2025 | 591.95 | 598.95 | 583.00 | 588.00 | 588.00 | -0.68% | 9,750 |
| Dec 12, 2025 | 584.90 | 592.00 | 581.55 | 592.00 | 592.00 | 1.72% | 4,500 |
| Dec 11, 2025 | 579.00 | 582.00 | 579.00 | 582.00 | 582.00 | 0.18% | 1,500 |
| Dec 10, 2025 | 584.55 | 588.95 | 580.00 | 580.95 | 580.95 | -0.52% | 4,000 |
| Dec 9, 2025 | 584.45 | 584.45 | 578.05 | 584.00 | 584.00 | -0.10% | 5,250 |
| Dec 8, 2025 | 600.00 | 600.00 | 583.10 | 584.60 | 584.60 | -1.75% | 4,000 |
| Dec 5, 2025 | 595.00 | 595.05 | 594.00 | 595.00 | 595.00 | -0.67% | 4,000 |
| Dec 4, 2025 | 604.75 | 604.75 | 598.05 | 599.00 | 599.00 | 0.16% | 4,000 |
| Dec 3, 2025 | 603.85 | 605.00 | 597.00 | 598.05 | 598.05 | -0.96% | 6,000 |
| Dec 2, 2025 | 595.00 | 605.05 | 595.00 | 603.85 | 603.85 | 0.56% | 20,250 |
| Dec 1, 2025 | 604.65 | 604.65 | 597.30 | 600.50 | 600.50 | -0.19% | 4,750 |
| Nov 28, 2025 | 603.00 | 603.00 | 597.00 | 601.65 | 601.65 | -0.45% | 14,000 |
| Nov 27, 2025 | 600.00 | 604.85 | 595.00 | 604.40 | 604.40 | 0.73% | 14,750 |
| Nov 26, 2025 | 599.70 | 604.90 | 595.00 | 600.00 | 600.00 | 0.04% | 13,500 |
| Nov 25, 2025 | 583.00 | 600.00 | 583.00 | 599.75 | 599.75 | 3.03% | 12,500 |
| Nov 24, 2025 | 587.10 | 600.00 | 582.00 | 582.10 | 582.10 | -3.19% | 15,000 |
| Nov 21, 2025 | 600.00 | 606.85 | 599.55 | 601.30 | 601.30 | -0.14% | 19,500 |
| Nov 20, 2025 | 594.05 | 603.75 | 594.05 | 602.15 | 602.15 | -0.06% | 36,750 |
| Nov 19, 2025 | 587.00 | 605.00 | 587.00 | 602.50 | 602.50 | 0.51% | 19,000 |
| Nov 18, 2025 | 585.00 | 600.00 | 581.10 | 599.45 | 599.45 | 2.65% | 63,250 |
| Nov 17, 2025 | 580.00 | 591.05 | 580.00 | 584.00 | 584.00 | 0.74% | 16,750 |
| Nov 14, 2025 | 582.50 | 582.50 | 565.00 | 579.70 | 579.70 | -0.55% | 15,750 |
| Nov 13, 2025 | 584.00 | 584.85 | 565.00 | 582.90 | 582.90 | 1.65% | 8,750 |
| Nov 12, 2025 | 571.00 | 575.00 | 540.00 | 573.45 | 573.45 | -0.46% | 40,750 |