Skip to main content
Deepak Nitrite Limited (BOM:506401)
India flag India · Delayed Price · Currency is INR
1,684.10
+0.20 (0.01%)
At close: Apr 28, 2026

Deepak Nitrite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261,699.901,713.501,680.051,683.901,683.90-0.37%8,615
Apr 24, 20261,742.851,742.851,676.901,690.101,690.10-2.37%8,145
Apr 23, 20261,743.501,780.001,707.551,731.101,731.10-0.88%50,669
Apr 22, 20261,642.251,767.751,615.801,746.401,746.406.15%105,529
Apr 21, 20261,540.001,654.151,540.001,645.151,645.157.02%61,293
Apr 20, 20261,573.351,573.951,510.951,537.201,537.20-0.05%11,408
Apr 17, 20261,535.551,567.151,535.001,538.001,538.000.19%21,420
Apr 16, 20261,547.251,547.251,507.951,535.051,535.050.95%12,723
Apr 15, 20261,485.601,544.001,485.601,520.601,520.603.08%31,396
Apr 13, 20261,405.851,483.151,405.851,475.101,475.100.65%89,591
Apr 10, 20261,425.751,504.201,425.001,465.551,465.553.03%17,046
Apr 9, 20261,402.251,449.101,402.251,422.501,422.50-0.07%9,478
Apr 8, 20261,466.751,470.151,413.901,423.451,423.452.69%12,597
Apr 7, 20261,389.201,408.001,371.001,386.151,386.15-0.22%12,327
Apr 6, 20261,380.851,391.951,345.001,389.201,389.200.83%13,371
Apr 2, 20261,335.751,382.901,302.051,377.701,377.701.86%23,072
Apr 1, 20261,300.301,357.651,300.251,352.551,352.555.06%22,138
Mar 30, 20261,325.201,341.901,280.401,287.451,287.45-4.35%71,377
Mar 27, 20261,369.501,387.151,329.001,346.051,346.05-1.40%27,194
Mar 25, 20261,343.501,380.901,329.901,365.201,365.203.19%33,849
Mar 24, 20261,350.001,359.951,311.001,322.951,322.950.44%14,244
Mar 23, 20261,389.101,389.101,311.001,317.151,317.15-5.30%37,337
Mar 20, 20261,393.751,432.751,380.351,390.851,390.850.56%8,296
Mar 19, 20261,400.001,403.751,380.951,383.051,383.05-2.21%14,755
Mar 18, 20261,390.051,429.951,386.651,414.351,414.351.36%18,534
Mar 17, 20261,392.001,417.651,391.751,395.351,395.350.24%13,368
Mar 16, 20261,435.751,448.151,383.551,391.951,391.95-3.88%10,325
Mar 13, 20261,456.551,485.251,445.001,448.101,448.10-2.24%17,839
Mar 12, 20261,485.001,496.001,456.151,481.301,481.30-0.50%8,133
Mar 11, 20261,498.501,503.651,485.001,488.701,488.70-0.09%4,093
Mar 10, 20261,480.051,510.001,476.901,490.051,490.050.78%20,668
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%15,391
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%14,830
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%41,810
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