Deepak Nitrite Limited (BOM:506401)
India
· Delayed Price · Currency is INR 1,565.30
+30.70 (2.00%)
At close: Dec 5, 2025
Deepak Nitrite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,540.00 | 1,580.80 | 1,540.00 | 1,565.30 | 1,565.30 | 2.00% | 41,800 |
| Dec 4, 2025 | 1,512.80 | 1,546.40 | 1,512.80 | 1,534.60 | 1,534.60 | 0.84% | 3,544 |
| Dec 3, 2025 | 1,520.95 | 1,527.90 | 1,514.50 | 1,521.75 | 1,521.75 | -0.17% | 4,610 |
| Dec 2, 2025 | 1,543.15 | 1,546.90 | 1,516.30 | 1,524.30 | 1,524.30 | -1.46% | 21,474 |
| Dec 1, 2025 | 1,559.20 | 1,576.00 | 1,540.05 | 1,546.90 | 1,546.90 | -0.75% | 23,926 |
| Nov 28, 2025 | 1,560.00 | 1,569.35 | 1,553.75 | 1,558.60 | 1,558.60 | -0.10% | 12,591 |
| Nov 27, 2025 | 1,570.45 | 1,589.90 | 1,558.20 | 1,560.10 | 1,560.10 | -0.44% | 9,214 |
| Nov 26, 2025 | 1,575.00 | 1,595.60 | 1,560.00 | 1,567.05 | 1,567.05 | -0.88% | 28,507 |
| Nov 25, 2025 | 1,641.20 | 1,641.20 | 1,576.00 | 1,580.90 | 1,580.90 | -2.73% | 14,633 |
| Nov 24, 2025 | 1,680.35 | 1,691.70 | 1,620.05 | 1,625.25 | 1,625.25 | -3.93% | 15,105 |
| Nov 21, 2025 | 1,705.15 | 1,713.55 | 1,688.00 | 1,691.70 | 1,691.70 | -0.79% | 11,737 |
| Nov 20, 2025 | 1,710.05 | 1,729.90 | 1,702.00 | 1,705.15 | 1,705.15 | -0.46% | 11,726 |
| Nov 19, 2025 | 1,701.25 | 1,717.50 | 1,696.50 | 1,713.00 | 1,713.00 | 0.52% | 5,544 |
| Nov 18, 2025 | 1,754.85 | 1,754.85 | 1,700.00 | 1,704.10 | 1,704.10 | -1.49% | 11,758 |
| Nov 17, 2025 | 1,740.50 | 1,750.00 | 1,724.35 | 1,729.90 | 1,729.90 | -0.61% | 4,301 |
| Nov 14, 2025 | 1,721.80 | 1,745.00 | 1,713.00 | 1,740.50 | 1,740.50 | 1.09% | 3,782 |
| Nov 13, 2025 | 1,714.90 | 1,728.80 | 1,700.30 | 1,721.80 | 1,721.80 | -0.21% | 6,578 |
| Nov 12, 2025 | 1,739.00 | 1,739.00 | 1,722.80 | 1,725.45 | 1,725.45 | 0.03% | 5,029 |
| Nov 11, 2025 | 1,721.00 | 1,735.50 | 1,719.90 | 1,724.90 | 1,724.90 | 0.23% | 3,466 |
| Nov 10, 2025 | 1,710.30 | 1,735.00 | 1,710.30 | 1,721.00 | 1,721.00 | -0.04% | 11,074 |
| Nov 7, 2025 | 1,728.20 | 1,731.10 | 1,717.00 | 1,721.65 | 1,721.65 | -0.56% | 3,601 |
| Nov 6, 2025 | 1,742.45 | 1,750.45 | 1,719.00 | 1,731.30 | 1,731.30 | -1.12% | 8,316 |
| Nov 4, 2025 | 1,736.00 | 1,769.90 | 1,728.00 | 1,750.95 | 1,750.95 | 0.84% | 5,929 |
| Nov 3, 2025 | 1,722.45 | 1,742.40 | 1,722.45 | 1,736.35 | 1,736.35 | 0.44% | 15,942 |
| Oct 31, 2025 | 1,741.25 | 1,749.00 | 1,725.05 | 1,728.75 | 1,728.75 | -0.68% | 25,198 |
| Oct 30, 2025 | 1,745.25 | 1,762.40 | 1,738.10 | 1,740.50 | 1,740.50 | -0.41% | 13,510 |
| Oct 29, 2025 | 1,767.95 | 1,767.95 | 1,742.00 | 1,747.65 | 1,747.65 | -0.23% | 37,250 |
| Oct 28, 2025 | 1,741.20 | 1,788.00 | 1,741.20 | 1,751.75 | 1,751.75 | 0.22% | 14,775 |
| Oct 27, 2025 | 1,750.15 | 1,764.75 | 1,740.00 | 1,747.85 | 1,747.85 | -0.57% | 15,360 |
| Oct 24, 2025 | 1,765.15 | 1,774.45 | 1,754.05 | 1,757.95 | 1,757.95 | -0.46% | 10,074 |
| Oct 23, 2025 | 1,765.55 | 1,785.90 | 1,763.75 | 1,766.05 | 1,766.05 | -0.31% | 12,850 |
| Oct 21, 2025 | 1,793.95 | 1,793.95 | 1,765.00 | 1,771.55 | 1,771.55 | 0.80% | 1,844 |
| Oct 20, 2025 | 1,756.70 | 1,779.00 | 1,753.70 | 1,757.45 | 1,757.45 | -0.75% | 10,807 |
| Oct 17, 2025 | 1,771.30 | 1,779.70 | 1,763.00 | 1,770.65 | 1,770.65 | -0.26% | 3,951 |
| Oct 16, 2025 | 1,772.10 | 1,791.00 | 1,762.55 | 1,775.25 | 1,775.25 | 0.38% | 2,731 |
| Oct 15, 2025 | 1,752.35 | 1,778.10 | 1,752.35 | 1,768.45 | 1,768.45 | 0.55% | 2,773 |
| Oct 14, 2025 | 1,775.25 | 1,779.35 | 1,751.00 | 1,758.80 | 1,758.80 | -0.81% | 10,394 |
| Oct 13, 2025 | 1,785.00 | 1,787.85 | 1,767.10 | 1,773.25 | 1,773.25 | -0.86% | 4,157 |
| Oct 10, 2025 | 1,767.95 | 1,793.35 | 1,757.00 | 1,788.65 | 1,788.65 | 0.48% | 7,982 |
| Oct 9, 2025 | 1,792.30 | 1,792.80 | 1,772.00 | 1,780.10 | 1,780.10 | -0.68% | 5,572 |
| Oct 8, 2025 | 1,802.30 | 1,814.60 | 1,783.30 | 1,792.25 | 1,792.25 | -0.56% | 11,376 |
| Oct 7, 2025 | 1,826.55 | 1,840.25 | 1,783.65 | 1,802.30 | 1,802.30 | -2.16% | 7,766 |
| Oct 6, 2025 | 1,830.30 | 1,859.90 | 1,820.60 | 1,842.00 | 1,842.00 | -0.54% | 19,079 |
| Oct 3, 2025 | 1,838.55 | 1,857.80 | 1,838.55 | 1,851.95 | 1,851.95 | 0.55% | 11,517 |
| Oct 1, 2025 | 1,820.50 | 1,845.50 | 1,820.50 | 1,841.80 | 1,841.80 | 0.32% | 9,383 |
| Sep 30, 2025 | 1,834.15 | 1,859.30 | 1,828.20 | 1,835.95 | 1,835.95 | 0.15% | 6,701 |
| Sep 29, 2025 | 1,845.20 | 1,854.05 | 1,829.00 | 1,833.20 | 1,833.20 | -0.86% | 24,558 |
| Sep 26, 2025 | 1,861.55 | 1,861.55 | 1,839.25 | 1,849.05 | 1,849.05 | -0.67% | 10,244 |
| Sep 25, 2025 | 1,888.80 | 1,900.00 | 1,845.80 | 1,861.55 | 1,861.55 | -0.41% | 12,397 |
| Sep 24, 2025 | 1,836.80 | 1,904.50 | 1,810.65 | 1,869.15 | 1,869.15 | 2.65% | 25,367 |