Vasa Denticity Limited (NSE:DENTALKART)
India · Delayed Price · Currency is INR 366.70
+30.00 (8.91%)
Apr 1, 2026, 3:27 PM IST
Vasa Denticity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 359.00 | 370.00 | 354.00 | 366.70 | 366.70 | 8.91% | 16,750 |
| Mar 30, 2026 | 350.00 | 351.00 | 330.00 | 336.70 | 336.70 | -4.25% | 56,250 |
| Mar 27, 2026 | 360.00 | 368.00 | 341.10 | 351.65 | 351.65 | -1.81% | 56,500 |
| Mar 25, 2026 | 395.00 | 395.00 | 322.50 | 358.15 | 358.15 | -9.33% | 180,750 |
| Mar 24, 2026 | 399.75 | 399.75 | 388.10 | 395.00 | 395.00 | 2.88% | 15,750 |
| Mar 23, 2026 | 398.00 | 398.00 | 373.05 | 383.95 | 383.95 | -3.59% | 14,750 |
| Mar 20, 2026 | 395.00 | 400.00 | 395.00 | 398.25 | 398.25 | 2.73% | 22,500 |
| Mar 19, 2026 | 396.50 | 396.50 | 386.50 | 387.65 | 387.65 | -2.91% | 12,250 |
| Mar 18, 2026 | 396.00 | 400.00 | 390.00 | 399.25 | 399.25 | 1.54% | 16,750 |
| Mar 17, 2026 | 391.00 | 400.00 | 390.00 | 393.20 | 393.20 | -0.84% | 21,250 |
| Mar 16, 2026 | 382.25 | 399.95 | 382.25 | 396.55 | 396.55 | 1.56% | 34,750 |
| Mar 13, 2026 | 398.00 | 405.00 | 386.10 | 390.45 | 390.45 | -0.95% | 53,750 |
| Mar 12, 2026 | 409.95 | 409.95 | 392.05 | 394.20 | 394.20 | -2.01% | 37,500 |
| Mar 11, 2026 | 422.20 | 422.20 | 391.00 | 402.30 | 402.30 | -4.41% | 78,250 |
| Mar 10, 2026 | 408.40 | 425.00 | 408.40 | 420.85 | 420.85 | 2.02% | 22,000 |
| Mar 9, 2026 | 411.50 | 427.85 | 404.05 | 412.50 | 412.50 | -4.21% | 27,250 |
| Mar 6, 2026 | 436.00 | 440.00 | 426.00 | 430.65 | 430.65 | -1.34% | 10,250 |
| Mar 5, 2026 | 440.00 | 449.90 | 436.50 | 436.50 | 436.50 | -0.33% | 8,500 |
| Mar 4, 2026 | 440.00 | 447.00 | 432.00 | 437.95 | 437.95 | -3.43% | 18,250 |
| Mar 2, 2026 | 433.00 | 458.90 | 433.00 | 453.50 | 453.50 | 0.92% | 14,250 |
| Feb 27, 2026 | 441.00 | 458.00 | 438.00 | 449.35 | 449.35 | 2.28% | 20,000 |
| Feb 26, 2026 | 478.05 | 478.05 | 435.00 | 439.35 | 439.35 | -6.15% | 41,250 |
| Feb 25, 2026 | 475.05 | 480.00 | 460.10 | 468.15 | 468.15 | -1.42% | 14,250 |
| Feb 24, 2026 | 494.00 | 494.00 | 472.00 | 474.90 | 474.90 | -1.06% | 11,000 |
| Feb 23, 2026 | 481.00 | 498.35 | 472.00 | 480.00 | 480.00 | -0.34% | 171,500 |
| Feb 20, 2026 | 500.90 | 500.90 | 476.00 | 481.65 | 481.65 | -3.67% | 14,500 |
| Feb 19, 2026 | 505.30 | 509.00 | 500.00 | 500.00 | 500.00 | -2.91% | 9,000 |
| Feb 18, 2026 | 520.00 | 520.00 | 507.15 | 515.00 | 515.00 | -0.72% | 38,500 |
| Feb 17, 2026 | 516.00 | 525.70 | 510.00 | 518.75 | 518.75 | -0.05% | 29,500 |
| Feb 16, 2026 | 500.05 | 521.50 | 497.00 | 519.00 | 519.00 | 3.80% | 20,500 |
| Feb 13, 2026 | 495.25 | 502.00 | 495.25 | 500.00 | 500.00 | -0.81% | 9,000 |
| Feb 12, 2026 | 515.00 | 515.00 | 498.05 | 504.10 | 504.10 | 2.26% | 31,500 |
| Feb 11, 2026 | 451.00 | 512.50 | 451.00 | 492.95 | 492.95 | 9.73% | 87,250 |
| Feb 10, 2026 | 500.00 | 500.00 | 436.15 | 449.25 | 449.25 | -7.70% | 205,000 |
| Feb 9, 2026 | 565.00 | 565.00 | 470.00 | 486.75 | 486.75 | -14.36% | 94,000 |
| Feb 6, 2026 | 590.00 | 597.95 | 560.00 | 568.40 | 568.40 | -4.12% | 11,000 |
| Feb 5, 2026 | 600.00 | 600.00 | 590.00 | 592.85 | 592.85 | -1.64% | 4,000 |
| Feb 4, 2026 | 600.20 | 608.45 | 593.10 | 602.75 | 602.75 | 0.28% | 8,500 |
| Feb 3, 2026 | 600.00 | 609.95 | 600.00 | 601.05 | 601.05 | -0.03% | 10,000 |
| Feb 2, 2026 | 600.00 | 605.00 | 600.00 | 601.25 | 601.25 | 0.21% | 4,250 |
| Feb 1, 2026 | 611.80 | 611.80 | 600.00 | 600.00 | 600.00 | -0.38% | 16,000 |
| Jan 30, 2026 | 605.00 | 610.95 | 600.00 | 602.30 | 602.30 | -0.99% | 3,500 |
| Jan 29, 2026 | 601.50 | 610.00 | 601.50 | 608.35 | 608.35 | 0.39% | 4,750 |
| Jan 28, 2026 | 591.00 | 606.00 | 590.40 | 606.00 | 606.00 | 2.16% | 12,750 |
| Jan 27, 2026 | 610.00 | 610.00 | 590.60 | 593.20 | 593.20 | -1.13% | 4,250 |
| Jan 23, 2026 | 604.85 | 604.85 | 590.20 | 600.00 | 600.00 | -0.41% | 15,500 |
| 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 |