De Nora India Limited (BOM:590031)
India
· Delayed Price · Currency is INR 831.55
+11.90 (1.45%)
At close: Apr 28, 2026
De Nora India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 824.05 | 831.30 | 807.95 | 819.65 | 819.65 | 2.33% | 320 |
| Apr 24, 2026 | 840.00 | 840.50 | 800.00 | 801.00 | 801.00 | -3.28% | 381 |
| Apr 23, 2026 | 840.40 | 875.10 | 816.00 | 828.15 | 828.15 | -1.65% | 498 |
| Apr 22, 2026 | 827.90 | 848.40 | 823.60 | 842.05 | 842.05 | 1.57% | 976 |
| Apr 21, 2026 | 824.20 | 834.00 | 817.30 | 829.05 | 829.05 | 2.52% | 335 |
| Apr 20, 2026 | 829.15 | 829.15 | 801.55 | 808.65 | 808.65 | -1.99% | 296 |
| Apr 17, 2026 | 792.00 | 833.65 | 792.00 | 825.05 | 825.05 | 5.43% | 971 |
| Apr 16, 2026 | 755.00 | 785.00 | 751.20 | 782.55 | 782.55 | 4.42% | 475 |
| Apr 15, 2026 | 755.95 | 755.95 | 733.10 | 749.40 | 749.40 | 2.36% | 423 |
| Apr 13, 2026 | 738.55 | 748.00 | 725.50 | 732.15 | 732.15 | -3.47% | 258 |
| Apr 10, 2026 | 743.30 | 777.00 | 729.20 | 758.50 | 758.50 | 4.38% | 610 |
| Apr 9, 2026 | 724.60 | 749.20 | 720.00 | 726.65 | 726.65 | -0.24% | 239 |
| Apr 8, 2026 | 731.00 | 738.70 | 726.00 | 728.40 | 728.40 | 2.25% | 326 |
| Apr 7, 2026 | 710.00 | 733.00 | 703.35 | 712.40 | 712.40 | 0.22% | 142 |
| Apr 6, 2026 | 700.00 | 725.00 | 700.00 | 710.85 | 710.85 | -0.48% | 334 |
| Apr 2, 2026 | 716.90 | 732.05 | 694.45 | 714.25 | 714.25 | -0.17% | 506 |
| Apr 1, 2026 | 711.60 | 733.00 | 708.95 | 715.45 | 715.45 | 5.45% | 249 |
| Mar 30, 2026 | 629.90 | 700.00 | 629.90 | 678.50 | 678.50 | -2.25% | 1,634 |
| Mar 27, 2026 | 701.60 | 708.35 | 683.55 | 694.15 | 694.15 | -1.71% | 1,326 |
| Mar 25, 2026 | 700.35 | 721.05 | 700.35 | 706.20 | 706.20 | 2.08% | 538 |
| Mar 24, 2026 | 700.90 | 711.30 | 680.50 | 691.80 | 691.80 | 0.97% | 805 |
| Mar 23, 2026 | 679.40 | 700.20 | 667.10 | 685.15 | 685.15 | -1.89% | 1,630 |
| Mar 20, 2026 | 726.00 | 728.25 | 690.70 | 698.35 | 698.35 | -2.46% | 200 |
| Mar 19, 2026 | 728.05 | 735.65 | 711.00 | 715.95 | 715.95 | -4.16% | 359 |
| Mar 18, 2026 | 740.00 | 763.40 | 727.50 | 747.00 | 747.00 | 4.01% | 1,471 |
| Mar 17, 2026 | 705.00 | 736.35 | 701.85 | 718.20 | 718.20 | 1.39% | 638 |
| Mar 16, 2026 | 706.00 | 708.35 | 683.60 | 708.35 | 708.35 | 0.33% | 637 |
| Mar 13, 2026 | 707.70 | 715.30 | 692.75 | 706.00 | 706.00 | 0.86% | 400 |
| Mar 12, 2026 | 701.75 | 715.00 | 695.70 | 700.00 | 700.00 | -1.78% | 50 |
| Mar 11, 2026 | 709.10 | 723.75 | 694.50 | 712.65 | 712.65 | 1.96% | 468 |
| Mar 10, 2026 | 714.60 | 715.00 | 695.00 | 698.95 | 698.95 | -0.48% | 425 |
| Mar 9, 2026 | 690.95 | 705.00 | 664.00 | 702.35 | 702.35 | 0.83% | 368 |
| Mar 6, 2026 | 683.60 | 713.55 | 682.70 | 696.60 | 696.60 | 1.45% | 1,917 |
| Mar 5, 2026 | 678.00 | 699.90 | 678.00 | 686.65 | 686.65 | 1.93% | 1,369 |
| Mar 4, 2026 | 669.75 | 689.35 | 660.05 | 673.65 | 673.65 | -1.94% | 303 |
| Mar 2, 2026 | 700.20 | 700.20 | 670.00 | 686.95 | 686.95 | -1.49% | 569 |
| Feb 27, 2026 | 675.50 | 729.90 | 675.50 | 697.35 | 697.35 | 3.23% | 1,167 |
| Feb 26, 2026 | 639.65 | 677.00 | 639.60 | 675.55 | 675.55 | 3.93% | 594 |
| Feb 25, 2026 | 644.20 | 650.00 | 644.20 | 650.00 | 650.00 | 1.98% | 47 |
| Feb 24, 2026 | 619.50 | 639.15 | 615.80 | 637.40 | 637.40 | 2.73% | 345 |
| Feb 23, 2026 | 606.00 | 628.55 | 606.00 | 620.45 | 620.45 | 1.01% | 364 |
| Feb 20, 2026 | 615.20 | 618.40 | 608.85 | 614.25 | 614.25 | -0.98% | 1,453 |
| Feb 19, 2026 | 621.50 | 621.50 | 611.00 | 620.30 | 620.30 | -0.19% | 1,572 |
| Feb 18, 2026 | 635.45 | 635.45 | 620.20 | 621.50 | 621.50 | -1.96% | 59 |
| Feb 17, 2026 | 617.95 | 648.00 | 617.95 | 633.90 | 633.90 | 4.55% | 774 |
| Feb 16, 2026 | 614.60 | 620.10 | 604.60 | 606.30 | 606.30 | -0.59% | 207 |
| Feb 13, 2026 | 620.30 | 635.00 | 607.50 | 609.90 | 609.90 | -4.22% | 1,143 |
| Feb 12, 2026 | 637.90 | 647.05 | 621.95 | 636.80 | 636.80 | -2.10% | 253 |
| Feb 11, 2026 | 646.00 | 665.25 | 646.00 | 650.45 | 650.45 | -1.40% | 104 |
| Feb 10, 2026 | 605.95 | 683.90 | 604.25 | 659.70 | 659.70 | 9.82% | 1,415 |
| Feb 9, 2026 | 592.60 | 615.00 | 590.00 | 600.70 | 600.70 | 2.05% | 1,227 |
| Feb 6, 2026 | 606.30 | 607.00 | 584.00 | 588.65 | 588.65 | -2.91% | 677 |
| Feb 5, 2026 | 631.20 | 631.20 | 598.00 | 606.30 | 606.30 | -3.05% | 1,136 |
| Feb 4, 2026 | 621.00 | 636.00 | 608.00 | 625.40 | 625.40 | -6.24% | 1,276 |
| Feb 3, 2026 | 582.25 | 690.00 | 582.25 | 667.00 | 667.00 | 14.14% | 762 |
| Feb 2, 2026 | 590.30 | 591.30 | 573.85 | 584.35 | 584.35 | 2.79% | 106 |
| Feb 1, 2026 | 608.55 | 609.00 | 559.00 | 568.50 | 568.50 | -7.73% | 897 |
| Jan 30, 2026 | 600.00 | 616.20 | 594.80 | 616.10 | 616.10 | 5.32% | 263 |
| Jan 29, 2026 | 581.65 | 590.35 | 572.85 | 585.00 | 585.00 | 0.68% | 115 |
| Jan 28, 2026 | 589.60 | 598.75 | 573.00 | 581.05 | 581.05 | -0.86% | 341 |
| Jan 27, 2026 | 575.00 | 592.90 | 572.00 | 586.10 | 586.10 | 1.74% | 211 |
| Jan 23, 2026 | 583.65 | 585.20 | 565.70 | 576.05 | 576.05 | -0.83% | 638 |
| Jan 22, 2026 | 578.20 | 588.60 | 572.20 | 580.90 | 580.90 | 2.28% | 266 |
| Jan 21, 2026 | 585.10 | 594.75 | 563.00 | 567.95 | 567.95 | -3.91% | 843 |
| Jan 20, 2026 | 617.80 | 617.80 | 591.05 | 591.05 | 591.05 | -3.90% | 191 |
| Jan 19, 2026 | 610.05 | 626.25 | 610.05 | 615.05 | 615.05 | -1.58% | 333 |
| Jan 16, 2026 | 631.20 | 646.00 | 622.05 | 624.95 | 624.95 | -0.70% | 304 |
| Jan 14, 2026 | 649.70 | 649.70 | 622.05 | 629.35 | 629.35 | -3.18% | 227 |
| Jan 13, 2026 | 651.00 | 652.00 | 650.00 | 650.00 | 650.00 | 1.94% | 210 |
| Jan 12, 2026 | 651.05 | 654.25 | 630.30 | 637.60 | 637.60 | -1.44% | 149 |
| Jan 9, 2026 | 665.00 | 673.75 | 645.00 | 646.90 | 646.90 | -3.47% | 411 |
| Jan 8, 2026 | 691.75 | 693.85 | 663.80 | 670.15 | 670.15 | -1.31% | 155 |
| Jan 7, 2026 | 680.50 | 691.40 | 672.15 | 679.05 | 679.05 | -0.43% | 84 |
| Jan 6, 2026 | 691.35 | 691.35 | 680.00 | 681.95 | 681.95 | -1.36% | 144 |
| Jan 5, 2026 | 651.05 | 703.00 | 651.05 | 691.35 | 691.35 | -0.40% | 120 |
| Jan 2, 2026 | 692.40 | 708.70 | 691.85 | 694.15 | 694.15 | 1.40% | 355 |
| Jan 1, 2026 | 691.50 | 691.50 | 681.20 | 684.55 | 684.55 | -0.21% | 10 |
| Dec 31, 2025 | 698.35 | 698.35 | 682.40 | 686.00 | 686.00 | 0.63% | 205 |
| Dec 30, 2025 | 682.15 | 687.70 | 667.50 | 681.70 | 681.70 | 0.66% | 318 |
| Dec 29, 2025 | 697.80 | 701.00 | 676.00 | 677.25 | 677.25 | -3.04% | 463 |
| Dec 26, 2025 | 713.55 | 713.55 | 698.00 | 698.50 | 698.50 | 0.26% | 46 |
| Dec 24, 2025 | 712.00 | 712.00 | 692.15 | 696.70 | 696.70 | -0.34% | 205 |
| Dec 23, 2025 | 681.30 | 711.00 | 681.30 | 699.05 | 699.05 | -0.14% | 167 |
| Dec 22, 2025 | 711.40 | 711.50 | 700.00 | 700.00 | 700.00 | 0.52% | 143 |
| Dec 19, 2025 | 681.15 | 717.00 | 681.15 | 696.35 | 696.35 | -0.32% | 82 |
| Dec 18, 2025 | 716.00 | 716.00 | 695.30 | 698.60 | 698.60 | -1.60% | 88 |
| Dec 17, 2025 | 726.00 | 730.00 | 705.30 | 709.95 | 709.95 | -2.21% | 107 |
| Dec 16, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | -0.93% | 8 |
| Dec 15, 2025 | 721.45 | 733.65 | 721.45 | 732.85 | 732.85 | 3.22% | 452 |
| Dec 12, 2025 | 704.05 | 710.00 | 703.95 | 710.00 | 710.00 | 0.71% | 18 |
| Dec 11, 2025 | 685.00 | 705.00 | 681.00 | 705.00 | 705.00 | 2.92% | 503 |
| Dec 10, 2025 | 698.95 | 700.00 | 683.90 | 685.00 | 685.00 | -1.12% | 668 |
| Dec 9, 2025 | 685.00 | 702.70 | 682.20 | 692.75 | 692.75 | 1.85% | 2,230 |
| Dec 8, 2025 | 704.50 | 713.00 | 680.00 | 680.20 | 680.20 | -2.84% | 2,429 |
| Dec 5, 2025 | 705.00 | 707.30 | 696.60 | 700.05 | 700.05 | -0.31% | 75 |
| Dec 4, 2025 | 689.75 | 705.00 | 687.85 | 702.20 | 702.20 | 1.81% | 121 |
| Dec 3, 2025 | 695.30 | 695.30 | 679.70 | 689.75 | 689.75 | -1.14% | 194 |
| Dec 2, 2025 | 687.75 | 707.45 | 687.75 | 697.70 | 697.70 | 0.56% | 262 |
| Dec 1, 2025 | 769.95 | 769.95 | 687.00 | 693.80 | 693.80 | -2.49% | 1,082 |
| Nov 28, 2025 | 711.60 | 713.85 | 704.45 | 711.55 | 711.55 | -0.06% | 258 |