Vasa Denticity Limited (NSE:DENTALKART)
India · Delayed Price · Currency is INR 395.60
-4.40 (-1.10%)
Aug 21, 2026, 3:29 PM IST
Vasa Denticity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 400.00 | 406.00 | 394.00 | 394.00 | - | -1.50% | 31,500 |
| Aug 20, 2026 | 398.70 | 401.00 | 390.00 | 400.00 | 400.00 | 0.82% | 41,250 |
| Aug 19, 2026 | 400.00 | 400.00 | 394.00 | 396.75 | 396.75 | -0.56% | 11,500 |
| Aug 18, 2026 | 400.35 | 401.00 | 397.00 | 399.00 | 399.00 | -2.66% | 12,750 |
| Aug 17, 2026 | 416.95 | 420.00 | 401.10 | 409.90 | 409.90 | 0.71% | 15,500 |
| Aug 14, 2026 | 387.70 | 408.00 | 387.70 | 407.00 | 407.00 | 4.88% | 10,500 |
| Aug 13, 2026 | 391.00 | 400.00 | 385.00 | 388.05 | 388.05 | -1.57% | 18,500 |
| Aug 12, 2026 | 406.00 | 420.05 | 389.00 | 394.25 | 394.25 | -2.98% | 28,000 |
| Aug 11, 2026 | 415.00 | 416.00 | 394.95 | 406.35 | 406.35 | -3.61% | 24,000 |
| Aug 10, 2026 | 422.00 | 429.95 | 412.00 | 421.55 | 421.55 | 3.18% | 42,000 |
| Aug 7, 2026 | 393.10 | 411.50 | 392.00 | 408.55 | 408.55 | 3.75% | 20,000 |
| Aug 6, 2026 | 386.00 | 397.05 | 386.00 | 393.80 | 393.80 | 1.49% | 14,000 |
| Aug 5, 2026 | 380.00 | 390.00 | 379.45 | 388.00 | 388.00 | 2.11% | 5,250 |
| Aug 4, 2026 | 389.00 | 390.00 | 378.00 | 380.00 | 380.00 | -2.70% | 9,500 |
| Aug 3, 2026 | 393.75 | 393.75 | 388.20 | 390.55 | 390.55 | -0.81% | 10,000 |
| Jul 31, 2026 | 390.00 | 398.90 | 386.00 | 393.75 | 393.75 | -0.71% | 13,750 |
| Jul 30, 2026 | 411.60 | 412.00 | 393.00 | 396.55 | 396.55 | -3.99% | 8,500 |
| Jul 29, 2026 | 427.05 | 427.05 | 413.00 | 413.05 | 413.05 | -2.80% | 18,750 |
| Jul 28, 2026 | 428.95 | 431.30 | 410.20 | 424.95 | 424.95 | -1.54% | 5,000 |
| Jul 27, 2026 | 436.50 | 437.95 | 427.50 | 431.60 | 431.60 | 1.45% | 9,000 |
| Jul 24, 2026 | 401.80 | 428.00 | 401.80 | 425.45 | 425.45 | 1.08% | 3,750 |
| Jul 23, 2026 | 405.00 | 420.90 | 405.00 | 420.90 | 420.90 | -0.19% | 4,750 |
| Jul 22, 2026 | 432.00 | 432.00 | 400.35 | 421.70 | 421.70 | -2.27% | 17,000 |
| Jul 21, 2026 | 430.00 | 435.00 | 429.00 | 431.50 | 431.50 | 2.68% | 8,750 |
| Jul 20, 2026 | 435.00 | 439.00 | 412.00 | 420.25 | 420.25 | -2.79% | 12,250 |
| Jul 17, 2026 | 409.85 | 436.00 | 409.85 | 432.30 | 432.30 | 6.78% | 32,000 |
| Jul 16, 2026 | 393.35 | 410.00 | 385.40 | 404.85 | 404.85 | 4.28% | 68,250 |
| Jul 15, 2026 | 380.50 | 395.00 | 379.85 | 388.25 | 388.25 | 3.26% | 21,750 |
| Jul 14, 2026 | 370.05 | 376.00 | 370.00 | 376.00 | 376.00 | 1.25% | 11,500 |
| Jul 13, 2026 | 372.25 | 373.05 | 366.00 | 371.35 | 371.35 | -0.62% | 15,500 |
| Jul 10, 2026 | 380.10 | 398.00 | 372.25 | 373.65 | 373.65 | -2.54% | 26,750 |
| Jul 9, 2026 | 385.00 | 395.00 | 377.35 | 383.40 | 383.40 | 0.89% | 13,000 |
| Jul 8, 2026 | 380.00 | 382.95 | 377.00 | 380.00 | 380.00 | 0.84% | 2,500 |
| Jul 7, 2026 | 369.00 | 382.00 | 369.00 | 376.85 | 376.85 | 1.62% | 23,250 |
| Jul 6, 2026 | 374.95 | 377.85 | 367.85 | 370.85 | 370.85 | -1.09% | 8,500 |
| Jul 3, 2026 | 380.30 | 382.00 | 367.00 | 374.95 | 374.95 | -2.22% | 21,250 |
| Jul 2, 2026 | 389.00 | 390.00 | 378.50 | 383.45 | 383.45 | 0.78% | 12,250 |
| Jul 1, 2026 | 382.90 | 387.85 | 376.00 | 380.50 | 380.50 | -0.82% | 12,250 |
| Jun 30, 2026 | 378.85 | 385.00 | 372.05 | 383.65 | 383.65 | 1.27% | 27,500 |
| Jun 29, 2026 | 373.35 | 379.20 | 365.90 | 378.85 | 378.85 | 1.47% | 28,000 |
| Jun 25, 2026 | 369.90 | 380.00 | 369.00 | 373.35 | 373.35 | 1.04% | 34,750 |
| Jun 24, 2026 | 380.00 | 385.00 | 368.00 | 369.50 | 369.50 | -2.47% | 31,750 |
| Jun 23, 2026 | 387.45 | 387.45 | 377.00 | 378.85 | 378.85 | -0.82% | 19,250 |
| Jun 22, 2026 | 380.00 | 382.00 | 370.00 | 382.00 | 382.00 | 1.23% | 9,500 |
| Jun 19, 2026 | 367.00 | 382.95 | 367.00 | 377.35 | 377.35 | 0.05% | 9,500 |
| Jun 18, 2026 | 380.00 | 380.05 | 370.80 | 377.15 | 377.15 | 1.67% | 12,250 |
| Jun 17, 2026 | 377.00 | 379.75 | 370.00 | 370.95 | 370.95 | -0.88% | 29,750 |
| Jun 16, 2026 | 378.50 | 382.95 | 372.30 | 374.25 | 374.25 | -1.58% | 20,750 |
| Jun 15, 2026 | 383.00 | 385.00 | 377.10 | 380.25 | 380.25 | 1.43% | 18,000 |
| Jun 12, 2026 | 387.65 | 395.00 | 370.00 | 374.90 | 374.90 | -2.91% | 31,250 |