Vasa Denticity Limited (NSE:DENTALKART)
India · Delayed Price · Currency is INR 424.95
+13.95 (3.39%)
May 25, 2026, 10:29 AM IST
Vasa Denticity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 410.00 | 414.95 | 395.00 | 411.00 | 411.00 | 0.74% | 17,000 |
| May 21, 2026 | 414.00 | 414.00 | 401.75 | 408.00 | 408.00 | -1.56% | 33,000 |
| May 20, 2026 | 412.90 | 416.00 | 406.05 | 414.45 | 414.45 | 0.35% | 7,000 |
| May 19, 2026 | 403.95 | 420.00 | 394.10 | 413.00 | 413.00 | 2.48% | 21,000 |
| May 18, 2026 | 393.65 | 405.00 | 386.00 | 403.00 | 403.00 | 0.83% | 7,750 |
| May 15, 2026 | 397.85 | 402.20 | 390.00 | 399.70 | 399.70 | 3.42% | 8,500 |
| May 14, 2026 | 401.00 | 401.00 | 373.00 | 386.50 | 386.50 | -3.71% | 14,250 |
| May 13, 2026 | 403.50 | 415.00 | 399.95 | 401.40 | 401.40 | -0.34% | 11,750 |
| May 12, 2026 | 408.00 | 417.00 | 401.00 | 402.75 | 402.75 | -1.40% | 15,250 |
| May 11, 2026 | 408.70 | 418.80 | 401.40 | 408.45 | 408.45 | -6.37% | 22,000 |
| May 8, 2026 | 424.00 | 443.75 | 424.00 | 436.25 | 436.25 | 1.43% | 3,750 |
| May 7, 2026 | 428.90 | 440.00 | 419.70 | 430.10 | 430.10 | -0.20% | 20,750 |
| May 6, 2026 | 429.95 | 438.95 | 423.15 | 430.95 | 430.95 | 2.31% | 15,500 |
| May 5, 2026 | 423.10 | 435.00 | 420.00 | 421.20 | 421.20 | -2.09% | 26,000 |
| May 4, 2026 | 459.45 | 467.75 | 423.10 | 430.20 | 430.20 | -5.24% | 17,000 |
| Apr 30, 2026 | 474.50 | 478.95 | 440.00 | 454.00 | 454.00 | 0.94% | 32,000 |
| Apr 29, 2026 | 411.65 | 474.00 | 400.00 | 449.75 | 449.75 | 9.26% | 32,000 |
| Apr 28, 2026 | 391.10 | 412.00 | 391.10 | 411.65 | 411.65 | 5.12% | 15,750 |
| Apr 27, 2026 | 385.00 | 402.00 | 385.00 | 391.60 | 391.60 | 1.45% | 23,000 |
| Apr 24, 2026 | 386.00 | 389.50 | 381.00 | 386.00 | 386.00 | 2.01% | 6,250 |
| Apr 23, 2026 | 382.95 | 394.90 | 375.05 | 378.40 | 378.40 | -0.93% | 32,750 |
| Apr 22, 2026 | 357.00 | 383.00 | 357.00 | 381.95 | 381.95 | 5.96% | 20,250 |
| Apr 21, 2026 | 391.50 | 392.00 | 350.00 | 360.45 | 360.45 | -4.64% | 57,250 |
| Apr 20, 2026 | 390.00 | 390.00 | 376.00 | 378.00 | 378.00 | -1.09% | 8,000 |
| Apr 17, 2026 | 379.65 | 391.00 | 378.00 | 382.15 | 382.15 | 0.66% | 20,750 |
| Apr 16, 2026 | 390.00 | 390.00 | 378.00 | 379.65 | 379.65 | -1.15% | 12,750 |
| Apr 15, 2026 | 388.00 | 392.95 | 379.95 | 384.05 | 384.05 | 2.76% | 52,500 |
| Apr 13, 2026 | 370.10 | 395.00 | 370.00 | 373.75 | 373.75 | -1.66% | 35,500 |
| Apr 10, 2026 | 379.95 | 385.00 | 370.00 | 380.05 | 380.05 | 3.87% | 54,000 |
| Apr 9, 2026 | 396.00 | 402.95 | 360.00 | 365.90 | 365.90 | -7.60% | 48,500 |
| Apr 8, 2026 | 396.00 | 404.95 | 386.00 | 396.00 | 396.00 | 1.96% | 37,500 |
| Apr 7, 2026 | 393.50 | 403.00 | 381.00 | 388.40 | 388.40 | -0.83% | 24,500 |
| Apr 6, 2026 | 372.00 | 395.00 | 372.00 | 391.65 | 391.65 | 5.00% | 9,500 |
| Apr 2, 2026 | 363.00 | 383.90 | 360.00 | 373.00 | 373.00 | 1.72% | 5,500 |
| 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 |