Vasa Denticity Limited (NSE:DENTALKART)
India · Delayed Price · Currency is INR 424.90
-8.70 (-2.01%)
Oct 27, 2026, 3:28 PM IST
Vasa Denticity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 429.00 | 440.00 | 420.00 | 424.90 | 424.90 | -2.01% | 13,500 |
| Oct 26, 2026 | 454.00 | 469.70 | 428.00 | 433.60 | 433.60 | -4.49% | 7,750 |
| Oct 23, 2026 | 450.00 | 505.00 | 438.05 | 454.00 | 454.00 | -0.02% | 49,750 |
| Oct 22, 2026 | 421.30 | 460.00 | 421.30 | 454.10 | 454.10 | 3.20% | 12,750 |
| Oct 21, 2026 | 440.00 | 443.00 | 436.00 | 440.00 | 440.00 | - | 4,750 |
| Oct 19, 2026 | 497.00 | 497.00 | 436.35 | 440.00 | 440.00 | -5.26% | 11,500 |
| Oct 16, 2026 | 464.45 | 464.45 | 464.45 | 464.45 | 464.45 | 4.61% | 250 |
| Oct 15, 2026 | 462.00 | 469.65 | 444.00 | 444.00 | 444.00 | -4.31% | 12,250 |
| Oct 14, 2026 | 455.00 | 472.00 | 455.00 | 464.00 | 464.00 | 0.86% | 3,000 |
| Oct 13, 2026 | 470.70 | 474.95 | 454.00 | 460.05 | 460.05 | -2.26% | 2,750 |
| Oct 12, 2026 | 456.60 | 487.85 | 456.60 | 470.70 | 470.70 | 3.09% | 3,250 |
| Oct 9, 2026 | 450.00 | 472.00 | 450.00 | 456.60 | 456.60 | -0.31% | 4,000 |
| Oct 8, 2026 | 475.20 | 475.20 | 451.50 | 458.00 | 458.00 | -3.63% | 2,750 |
| Oct 7, 2026 | 496.30 | 496.30 | 472.00 | 475.25 | 475.25 | -3.04% | 8,750 |
| Oct 6, 2026 | 460.00 | 500.05 | 450.10 | 490.15 | 490.15 | 5.41% | 12,750 |
| Oct 5, 2026 | 458.00 | 465.00 | 437.20 | 465.00 | 465.00 | 1.31% | 5,750 |
| Oct 1, 2026 | 469.20 | 485.00 | 441.10 | 459.00 | 459.00 | -0.22% | 12,750 |
| Sep 30, 2026 | 427.70 | 470.00 | 427.70 | 460.00 | 460.00 | 5.78% | 25,000 |
| Sep 29, 2026 | 421.00 | 434.85 | 420.00 | 434.85 | 434.85 | 2.46% | 9,500 |
| Sep 28, 2026 | 414.00 | 430.00 | 401.05 | 424.40 | 424.40 | 2.51% | 18,250 |
| Sep 25, 2026 | 410.05 | 416.95 | 410.00 | 414.00 | 414.00 | 0.18% | 5,000 |
| Sep 24, 2026 | 410.05 | 415.00 | 410.00 | 413.25 | 413.25 | -0.13% | 4,250 |
| Sep 23, 2026 | 401.15 | 415.30 | 401.10 | 413.80 | 413.80 | 2.30% | 79,750 |
| Sep 22, 2026 | 407.00 | 407.00 | 401.00 | 404.50 | 404.50 | -2.05% | 19,750 |
| Sep 21, 2026 | 417.85 | 419.30 | 400.00 | 412.95 | 412.95 | -1.77% | 22,000 |
| Sep 18, 2026 | 395.05 | 427.50 | 394.00 | 420.40 | 420.40 | 6.30% | 20,000 |
| Sep 17, 2026 | 395.00 | 400.95 | 392.10 | 395.50 | 395.50 | 0.25% | 32,000 |
| Sep 16, 2026 | 390.00 | 400.00 | 382.10 | 394.50 | 394.50 | 2.11% | 38,250 |
| Sep 15, 2026 | 395.00 | 404.60 | 380.00 | 386.35 | 386.35 | -0.94% | 32,000 |
| Sep 11, 2026 | 383.00 | 400.00 | 383.00 | 390.00 | 390.00 | - | 11,750 |
| Sep 10, 2026 | 405.00 | 405.00 | 389.00 | 390.00 | 390.00 | -2.30% | 13,750 |
| Sep 9, 2026 | 418.95 | 418.95 | 393.25 | 399.20 | 399.20 | -1.29% | 21,000 |
| Sep 8, 2026 | 410.00 | 413.95 | 400.50 | 404.40 | 404.40 | -3.07% | 7,500 |
| Sep 7, 2026 | 402.05 | 417.90 | 399.00 | 417.20 | 417.20 | 1.26% | 6,250 |
| Sep 4, 2026 | 402.00 | 412.00 | 402.00 | 412.00 | 412.00 | 3.00% | 4,250 |
| Sep 3, 2026 | 401.15 | 401.15 | 400.00 | 400.00 | 400.00 | 0.24% | 750 |
| Sep 2, 2026 | 394.05 | 405.00 | 394.05 | 399.05 | 399.05 | 0.33% | 2,250 |
| Sep 1, 2026 | 400.00 | 403.05 | 392.50 | 397.75 | 397.75 | -1.39% | 21,250 |
| Aug 31, 2026 | 410.00 | 413.00 | 396.90 | 403.35 | 403.35 | -1.32% | 25,750 |
| Aug 28, 2026 | 403.00 | 410.15 | 403.00 | 408.75 | 408.75 | -0.23% | 7,500 |
| Aug 27, 2026 | 410.10 | 415.35 | 404.05 | 409.70 | 409.70 | -3.25% | 10,750 |
| Aug 26, 2026 | 417.60 | 424.95 | 408.00 | 423.45 | 423.45 | 1.33% | 6,500 |
| Aug 25, 2026 | 412.00 | 422.85 | 405.00 | 417.90 | 417.90 | 1.47% | 59,500 |
| Aug 24, 2026 | 391.00 | 413.00 | 391.00 | 411.85 | 411.85 | 4.11% | 23,000 |
| Aug 21, 2026 | 400.00 | 406.00 | 393.00 | 395.60 | 395.60 | -1.10% | 33,000 |
| 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 |