Vasa Denticity Limited (NSE:DENTALKART)
India · Delayed Price · Currency is INR 475.25
-14.90 (-3.04%)
Oct 7, 2026, 3:29 PM IST
Vasa Denticity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |