Vasa Denticity Limited (NSE:DENTALKART)
India · Delayed Price · Currency is INR 380.00
+5.10 (1.36%)
Jun 15, 2026, 12:03 PM IST
Vasa Denticity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 387.65 | 395.00 | 370.00 | 374.90 | 374.90 | -2.91% | 31,250 |
| Jun 11, 2026 | 395.00 | 397.85 | 383.40 | 386.15 | 386.15 | -0.04% | 9,750 |
| Jun 10, 2026 | 399.90 | 401.00 | 385.00 | 386.30 | 386.30 | -3.40% | 29,500 |
| Jun 9, 2026 | 413.10 | 415.00 | 396.50 | 399.90 | 399.90 | -3.99% | 30,250 |
| Jun 8, 2026 | 435.50 | 436.75 | 414.00 | 416.50 | 416.50 | -4.32% | 20,250 |
| Jun 5, 2026 | 440.00 | 440.00 | 430.20 | 435.30 | 435.30 | -1.09% | 9,500 |
| Jun 4, 2026 | 450.00 | 450.00 | 440.00 | 440.10 | 440.10 | 0.02% | 8,750 |
| Jun 3, 2026 | 440.00 | 444.95 | 440.00 | 440.00 | 440.00 | - | 6,500 |
| Jun 2, 2026 | 430.05 | 445.00 | 430.00 | 440.00 | 440.00 | 1.75% | 8,500 |
| Jun 1, 2026 | 438.90 | 449.95 | 431.00 | 432.45 | 432.45 | -0.48% | 13,000 |
| May 29, 2026 | 408.00 | 450.00 | 400.00 | 434.55 | 434.55 | 7.07% | 46,750 |
| May 27, 2026 | 432.00 | 443.25 | 380.00 | 405.85 | 405.85 | -8.44% | 134,750 |
| May 26, 2026 | 425.00 | 464.50 | 422.00 | 443.25 | 443.25 | 5.96% | 32,750 |
| May 25, 2026 | 421.25 | 425.00 | 402.00 | 418.30 | 418.30 | 1.78% | 25,750 |
| 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 |