Skip to main content
Deepak Nitrite Limited (BOM:506401)
India flag India · Delayed Price · Currency is INR
1,478.45
-44.85 (-2.94%)
At close: Mar 9, 2026

Deepak Nitrite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,490.151,510.151,459.201,478.451,478.45-2.94%70,712
Mar 6, 20261,534.451,543.901,510.751,523.301,523.30-0.82%11,417
Mar 5, 20261,488.801,569.251,488.701,535.951,535.953.17%17,896
Mar 4, 20261,515.051,526.951,462.001,488.701,488.70-3.71%36,317
Mar 2, 20261,436.201,567.801,436.201,546.051,546.05-2.21%26,058
Feb 27, 20261,589.001,590.801,566.301,580.951,580.95-0.68%4,081
Feb 26, 20261,565.151,605.001,565.151,591.801,591.800.64%3,852
Feb 25, 20261,595.601,598.801,574.901,581.601,581.60-0.38%3,398
Feb 24, 20261,605.301,607.001,580.051,587.651,587.65-1.76%4,461
Feb 23, 20261,601.051,629.301,601.051,616.151,616.150.76%4,124
Feb 20, 20261,635.001,641.101,596.001,603.951,603.95-2.25%7,388
Feb 19, 20261,655.451,666.401,634.901,640.801,640.80-0.16%6,048
Feb 18, 20261,625.651,658.551,625.651,643.351,643.35-0.47%10,358
Feb 17, 20261,610.101,664.051,610.101,651.151,651.152.16%3,881
Feb 16, 20261,636.351,636.351,601.201,616.201,616.20-1.94%10,990
Feb 13, 20261,610.251,663.201,610.001,648.101,648.10-0.48%8,530
Feb 12, 20261,682.001,685.001,638.751,656.051,656.05-1.22%7,263
Feb 11, 20261,731.351,731.351,661.901,676.501,676.50-1.94%9,905
Feb 10, 20261,683.951,738.001,683.901,709.751,709.751.92%40,121
Feb 9, 20261,620.001,685.001,618.901,677.501,677.503.79%37,811
Feb 6, 20261,597.051,631.451,587.751,616.251,616.250.61%50,625
Feb 5, 20261,624.901,633.451,601.651,606.401,606.40-1.19%3,632
Feb 4, 20261,659.901,659.901,609.451,625.701,625.70-1.77%5,871
Feb 3, 20261,698.001,700.001,645.001,654.951,654.952.28%7,561
Feb 2, 20261,628.951,628.951,565.051,618.001,618.001.79%6,803
Feb 1, 20261,634.501,642.001,579.501,589.551,589.55-3.17%3,668
Jan 30, 20261,563.151,672.801,563.001,641.651,641.653.77%23,011
Jan 29, 20261,557.051,592.001,556.001,581.951,581.950.59%11,997
Jan 28, 20261,550.051,579.001,544.001,572.701,572.701.03%12,205
Jan 27, 20261,549.951,573.251,527.001,556.651,556.65-0.37%8,563
Jan 23, 20261,598.001,605.701,550.001,562.451,562.45-2.40%9,751
Jan 22, 20261,585.001,619.751,585.001,600.951,600.950.70%8,297
Jan 21, 20261,582.351,599.001,561.051,589.801,589.80-0.85%23,633
Jan 20, 20261,535.051,625.401,520.101,603.401,603.404.40%108,361
Jan 19, 20261,533.601,546.551,529.001,535.801,535.80-0.76%4,005
Jan 16, 20261,564.001,568.601,543.951,547.501,547.50-1.05%4,209
Jan 14, 20261,561.151,583.951,560.751,563.901,563.90-0.14%4,511
Jan 13, 20261,574.501,603.701,558.301,566.051,566.05-0.51%5,975
Jan 12, 20261,591.101,595.001,554.401,574.001,574.00-1.45%16,073
Jan 9, 20261,603.251,614.101,587.401,597.151,597.15-1.06%7,237
Jan 8, 20261,631.701,669.001,605.951,614.301,614.30-1.59%14,034
Jan 7, 20261,627.251,648.901,614.201,640.401,640.400.81%11,021
Jan 6, 20261,662.851,671.601,617.001,627.301,627.30-2.53%15,390
Jan 5, 20261,712.051,716.251,663.251,669.601,669.60-2.45%21,146
Jan 2, 20261,704.201,715.001,694.901,711.451,711.450.54%9,856
Jan 1, 20261,744.251,744.251,697.001,702.251,702.25-1.61%5,932
Dec 31, 20251,735.001,749.651,725.151,730.101,730.10-0.31%14,828
Dec 30, 20251,750.001,752.401,719.001,735.451,735.45-0.96%14,288
Dec 29, 20251,760.901,798.001,743.001,752.201,752.20-0.73%17,667
Dec 26, 20251,733.951,769.801,722.951,765.101,765.101.45%10,097
Dec 24, 20251,690.501,742.251,684.651,739.901,739.902.76%15,353
Dec 23, 20251,688.251,697.801,661.451,693.101,693.100.79%6,255
Dec 22, 20251,666.351,684.351,647.051,679.751,679.750.80%7,001
Dec 19, 20251,580.051,685.001,576.101,666.401,666.405.26%60,357
Dec 18, 20251,595.751,632.001,579.951,583.151,583.15-1.04%12,964
Dec 17, 20251,610.001,610.001,576.301,599.801,599.800.15%11,721
Dec 16, 20251,562.051,602.751,550.451,597.351,597.351.42%9,281
Dec 15, 20251,528.051,587.651,525.301,575.001,575.003.02%23,336
Dec 12, 20251,541.251,544.001,525.001,528.801,528.80-0.07%3,577
Dec 11, 20251,527.701,539.601,517.401,529.901,529.900.14%4,444
Dec 10, 20251,527.101,545.501,525.151,527.701,527.700.05%9,433
Dec 9, 20251,540.051,546.951,522.001,526.901,526.90-1.18%13,578
Dec 8, 20251,571.901,571.901,533.951,545.101,545.10-1.29%23,789
Dec 5, 20251,540.001,580.801,540.001,565.301,565.302.00%41,800
Dec 4, 20251,512.801,546.401,512.801,534.601,534.600.84%3,544
Dec 3, 20251,520.951,527.901,514.501,521.751,521.75-0.17%4,610
Dec 2, 20251,543.151,546.901,516.301,524.301,524.30-1.46%21,474
Dec 1, 20251,559.201,576.001,540.051,546.901,546.90-0.75%23,926
Nov 28, 20251,560.001,569.351,553.751,558.601,558.60-0.10%12,591
Nov 27, 20251,570.451,589.901,558.201,560.101,560.10-0.44%9,214
Nov 26, 20251,575.001,595.601,560.001,567.051,567.05-0.88%28,507
Nov 25, 20251,641.201,641.201,576.001,580.901,580.90-2.73%14,633
Nov 24, 20251,680.351,691.701,620.051,625.251,625.25-3.93%15,105
Nov 21, 20251,705.151,713.551,688.001,691.701,691.70-0.79%11,737
Nov 20, 20251,710.051,729.901,702.001,705.151,705.15-0.46%11,726
Nov 19, 20251,701.251,717.501,696.501,713.001,713.000.52%5,544
Nov 18, 20251,754.851,754.851,700.001,704.101,704.10-1.49%11,758
Nov 17, 20251,740.501,750.001,724.351,729.901,729.90-0.61%4,301
Nov 14, 20251,721.801,745.001,713.001,740.501,740.501.09%3,782
Nov 13, 20251,714.901,728.801,700.301,721.801,721.80-0.21%6,578
Nov 12, 20251,739.001,739.001,722.801,725.451,725.450.03%5,029
Nov 11, 20251,721.001,735.501,719.901,724.901,724.900.23%3,466
Nov 10, 20251,710.301,735.001,710.301,721.001,721.00-0.04%11,074
Nov 7, 20251,728.201,731.101,717.001,721.651,721.65-0.56%3,601
Nov 6, 20251,742.451,750.451,719.001,731.301,731.30-1.12%8,316
Nov 4, 20251,736.001,769.901,728.001,750.951,750.950.84%5,929
Nov 3, 20251,722.451,742.401,722.451,736.351,736.350.44%15,942
Oct 31, 20251,741.251,749.001,725.051,728.751,728.75-0.68%25,198
Oct 30, 20251,745.251,762.401,738.101,740.501,740.50-0.41%13,510
Oct 29, 20251,767.951,767.951,742.001,747.651,747.65-0.23%37,250
Oct 28, 20251,741.201,788.001,741.201,751.751,751.750.22%14,775
Oct 27, 20251,750.151,764.751,740.001,747.851,747.85-0.57%15,360
Oct 24, 20251,765.151,774.451,754.051,757.951,757.95-0.46%10,074
Oct 23, 20251,765.551,785.901,763.751,766.051,766.05-0.31%12,850
Oct 21, 20251,793.951,793.951,765.001,771.551,771.550.80%1,844
Oct 20, 20251,756.701,779.001,753.701,757.451,757.45-0.75%10,807
Oct 17, 20251,771.301,779.701,763.001,770.651,770.65-0.26%3,951
Oct 16, 20251,772.101,791.001,762.551,775.251,775.250.38%2,731
Oct 15, 20251,752.351,778.101,752.351,768.451,768.450.55%2,773
Oct 14, 20251,775.251,779.351,751.001,758.801,758.80-0.81%10,394