Deepak Nitrite Limited (NSE:DEEPAKNTR)
India
· Delayed Price · Currency is INR 1,485.10
+7.10 (0.48%)
Mar 10, 2026, 1:18 PM IST
Deepak Nitrite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,494.90 | 1,510.00 | 1,460.00 | 1,493.70 | - | -1.97% | 120,980 |
| Mar 6, 2026 | 1,533.50 | 1,543.60 | 1,510.60 | 1,523.70 | 1,523.70 | -0.79% | 84,409 |
| Mar 5, 2026 | 1,488.80 | 1,569.00 | 1,485.10 | 1,535.90 | 1,535.90 | 3.16% | 267,261 |
| Mar 4, 2026 | 1,522.00 | 1,526.00 | 1,461.10 | 1,488.80 | 1,488.80 | -3.69% | 171,688 |
| Mar 2, 2026 | 1,512.00 | 1,567.70 | 1,512.00 | 1,545.90 | 1,545.90 | -2.20% | 87,884 |
| Feb 27, 2026 | 1,593.70 | 1,593.70 | 1,566.00 | 1,580.70 | 1,580.70 | -0.83% | 112,234 |
| Feb 26, 2026 | 1,575.00 | 1,605.30 | 1,566.30 | 1,594.00 | 1,594.00 | 0.78% | 70,237 |
| Feb 25, 2026 | 1,598.90 | 1,600.00 | 1,574.00 | 1,581.70 | 1,581.70 | -0.42% | 45,615 |
| Feb 24, 2026 | 1,613.00 | 1,613.10 | 1,580.40 | 1,588.40 | 1,588.40 | -1.74% | 63,380 |
| Feb 23, 2026 | 1,604.00 | 1,629.40 | 1,604.00 | 1,616.60 | 1,616.60 | 0.79% | 63,649 |
| Feb 20, 2026 | 1,638.00 | 1,648.50 | 1,595.00 | 1,604.00 | 1,604.00 | -2.18% | 55,745 |
| Feb 19, 2026 | 1,654.00 | 1,669.70 | 1,633.00 | 1,639.80 | 1,639.80 | -0.30% | 71,493 |
| Feb 18, 2026 | 1,652.00 | 1,657.30 | 1,626.20 | 1,644.70 | 1,644.70 | -0.39% | 50,312 |
| Feb 17, 2026 | 1,612.00 | 1,664.20 | 1,612.00 | 1,651.10 | 1,651.10 | 1.74% | 89,957 |
| Feb 16, 2026 | 1,641.70 | 1,641.70 | 1,601.70 | 1,622.80 | 1,622.80 | -1.16% | 78,997 |
| Feb 13, 2026 | 1,628.00 | 1,662.90 | 1,580.00 | 1,641.80 | 1,641.80 | -0.94% | 156,667 |
| Feb 12, 2026 | 1,685.00 | 1,685.10 | 1,639.00 | 1,657.30 | 1,657.30 | -0.93% | 100,761 |
| Feb 11, 2026 | 1,725.00 | 1,734.00 | 1,661.70 | 1,672.80 | 1,672.80 | -2.16% | 122,536 |
| Feb 10, 2026 | 1,686.60 | 1,738.80 | 1,681.90 | 1,709.70 | 1,709.70 | 1.89% | 182,522 |
| Feb 9, 2026 | 1,618.00 | 1,686.00 | 1,618.00 | 1,678.00 | 1,678.00 | 3.75% | 201,968 |
| Feb 6, 2026 | 1,600.00 | 1,631.90 | 1,585.40 | 1,617.30 | 1,617.30 | 0.65% | 68,055 |
| Feb 5, 2026 | 1,620.00 | 1,634.60 | 1,602.00 | 1,606.80 | 1,606.80 | -1.19% | 58,975 |
| Feb 4, 2026 | 1,657.20 | 1,657.30 | 1,609.10 | 1,626.10 | 1,626.10 | -1.88% | 123,960 |
| Feb 3, 2026 | 1,699.90 | 1,699.90 | 1,644.00 | 1,657.20 | 1,657.20 | 2.32% | 124,811 |
| Feb 2, 2026 | 1,590.10 | 1,624.60 | 1,564.20 | 1,619.60 | 1,619.60 | 1.86% | 87,567 |
| Feb 1, 2026 | 1,642.50 | 1,644.30 | 1,580.00 | 1,590.10 | 1,590.10 | -3.19% | 63,990 |
| Jan 30, 2026 | 1,581.90 | 1,674.00 | 1,561.40 | 1,642.50 | 1,642.50 | 3.83% | 247,998 |
| Jan 29, 2026 | 1,574.20 | 1,594.00 | 1,555.20 | 1,581.90 | 1,581.90 | 0.73% | 83,850 |
| Jan 28, 2026 | 1,552.60 | 1,586.00 | 1,542.60 | 1,570.40 | 1,570.40 | 0.96% | 70,594 |
| Jan 27, 2026 | 1,550.00 | 1,568.00 | 1,526.60 | 1,555.40 | 1,555.40 | -0.52% | 93,984 |
| Jan 23, 2026 | 1,598.10 | 1,615.00 | 1,551.00 | 1,563.60 | 1,563.60 | -2.29% | 50,860 |
| Jan 22, 2026 | 1,580.80 | 1,618.90 | 1,580.80 | 1,600.20 | 1,600.20 | 0.59% | 122,336 |
| Jan 21, 2026 | 1,603.30 | 1,603.30 | 1,562.00 | 1,590.80 | 1,590.80 | -0.79% | 203,624 |
| Jan 20, 2026 | 1,537.10 | 1,627.00 | 1,521.00 | 1,603.40 | 1,603.40 | 4.42% | 1,653,279 |
| Jan 19, 2026 | 1,541.00 | 1,547.10 | 1,528.20 | 1,535.60 | 1,535.60 | -0.70% | 59,157 |
| Jan 16, 2026 | 1,560.00 | 1,569.80 | 1,545.00 | 1,546.40 | 1,546.40 | -1.13% | 65,021 |
| Jan 14, 2026 | 1,568.00 | 1,584.00 | 1,560.40 | 1,564.00 | 1,564.00 | -0.46% | 58,920 |
| Jan 13, 2026 | 1,580.00 | 1,604.00 | 1,565.00 | 1,571.20 | 1,571.20 | -0.20% | 67,328 |
| Jan 12, 2026 | 1,595.00 | 1,595.00 | 1,555.00 | 1,574.30 | 1,574.30 | -1.32% | 87,568 |
| Jan 9, 2026 | 1,605.00 | 1,616.10 | 1,587.00 | 1,595.40 | 1,595.40 | -1.28% | 80,778 |
| Jan 8, 2026 | 1,640.50 | 1,669.00 | 1,606.90 | 1,616.10 | 1,616.10 | -1.45% | 103,270 |
| Jan 7, 2026 | 1,625.00 | 1,650.90 | 1,615.00 | 1,639.80 | 1,639.80 | 0.88% | 71,622 |
| Jan 6, 2026 | 1,669.90 | 1,672.20 | 1,617.00 | 1,625.50 | 1,625.50 | -2.66% | 123,335 |
| Jan 5, 2026 | 1,711.10 | 1,717.70 | 1,662.30 | 1,670.00 | 1,670.00 | -2.40% | 128,751 |
| Jan 2, 2026 | 1,706.50 | 1,717.80 | 1,695.10 | 1,711.10 | 1,711.10 | 0.58% | 52,890 |
| Jan 1, 2026 | 1,731.70 | 1,737.50 | 1,695.10 | 1,701.30 | 1,701.30 | -1.76% | 66,231 |
| Dec 31, 2025 | 1,740.10 | 1,749.90 | 1,726.00 | 1,731.70 | 1,731.70 | -0.15% | 57,666 |
| Dec 30, 2025 | 1,750.00 | 1,752.00 | 1,718.00 | 1,734.30 | 1,734.30 | -1.01% | 122,549 |
| Dec 29, 2025 | 1,765.20 | 1,800.00 | 1,742.30 | 1,752.00 | 1,752.00 | -0.75% | 350,797 |
| Dec 26, 2025 | 1,730.00 | 1,769.90 | 1,720.40 | 1,765.20 | 1,765.20 | 1.42% | 244,687 |
| Dec 24, 2025 | 1,685.30 | 1,742.90 | 1,684.60 | 1,740.50 | 1,740.50 | 2.71% | 343,799 |
| Dec 23, 2025 | 1,679.90 | 1,698.00 | 1,661.00 | 1,694.60 | 1,694.60 | 0.86% | 133,560 |
| Dec 22, 2025 | 1,662.80 | 1,683.90 | 1,647.00 | 1,680.20 | 1,680.20 | 0.79% | 140,516 |
| Dec 19, 2025 | 1,582.50 | 1,685.00 | 1,575.00 | 1,667.00 | 1,667.00 | 5.34% | 683,067 |
| Dec 18, 2025 | 1,600.30 | 1,632.60 | 1,580.00 | 1,582.50 | 1,582.50 | -1.11% | 224,842 |
| Dec 17, 2025 | 1,602.00 | 1,605.50 | 1,576.00 | 1,600.30 | 1,600.30 | 0.31% | 91,857 |
| Dec 16, 2025 | 1,565.00 | 1,603.70 | 1,550.10 | 1,595.40 | 1,595.40 | 1.28% | 139,503 |
| Dec 15, 2025 | 1,530.80 | 1,588.50 | 1,525.10 | 1,575.20 | 1,575.20 | 3.05% | 174,868 |
| Dec 12, 2025 | 1,546.20 | 1,546.20 | 1,525.00 | 1,528.60 | 1,528.60 | -0.27% | 69,400 |
| Dec 11, 2025 | 1,529.00 | 1,540.00 | 1,517.00 | 1,532.70 | 1,532.70 | 0.27% | 52,253 |
| Dec 10, 2025 | 1,530.90 | 1,545.60 | 1,526.10 | 1,528.50 | 1,528.50 | 0.14% | 47,082 |
| Dec 9, 2025 | 1,544.60 | 1,548.90 | 1,520.10 | 1,526.30 | 1,526.30 | -1.18% | 151,335 |
| Dec 8, 2025 | 1,574.00 | 1,574.00 | 1,535.00 | 1,544.60 | 1,544.60 | -1.56% | 125,962 |
| Dec 5, 2025 | 1,543.00 | 1,580.70 | 1,543.00 | 1,569.00 | 1,569.00 | 2.29% | 462,994 |
| Dec 4, 2025 | 1,519.70 | 1,548.00 | 1,514.00 | 1,533.80 | 1,533.80 | 0.73% | 100,438 |
| Dec 3, 2025 | 1,523.00 | 1,530.00 | 1,514.00 | 1,522.70 | 1,522.70 | -0.12% | 89,894 |
| Dec 2, 2025 | 1,545.80 | 1,545.80 | 1,515.00 | 1,524.60 | 1,524.60 | -1.37% | 174,213 |
| Dec 1, 2025 | 1,564.90 | 1,576.90 | 1,540.30 | 1,545.80 | 1,545.80 | -0.82% | 183,204 |
| Nov 28, 2025 | 1,558.00 | 1,568.90 | 1,555.00 | 1,558.60 | 1,558.60 | -0.06% | 103,019 |
| Nov 27, 2025 | 1,570.10 | 1,590.00 | 1,557.60 | 1,559.60 | 1,559.60 | -0.63% | 153,084 |
| Nov 26, 2025 | 1,575.00 | 1,595.00 | 1,565.00 | 1,569.50 | 1,569.50 | -0.70% | 189,341 |
| Nov 25, 2025 | 1,625.30 | 1,627.40 | 1,575.00 | 1,580.50 | 1,580.50 | -2.76% | 288,615 |
| Nov 24, 2025 | 1,683.00 | 1,691.80 | 1,620.10 | 1,625.30 | 1,625.30 | -3.93% | 264,808 |
| Nov 21, 2025 | 1,705.00 | 1,713.40 | 1,688.00 | 1,691.80 | 1,691.80 | -0.73% | 60,156 |
| Nov 20, 2025 | 1,715.00 | 1,730.00 | 1,701.00 | 1,704.30 | 1,704.30 | -0.41% | 97,605 |
| Nov 19, 2025 | 1,706.50 | 1,718.00 | 1,696.10 | 1,711.40 | 1,711.40 | 0.29% | 124,688 |
| Nov 18, 2025 | 1,730.00 | 1,734.60 | 1,701.00 | 1,706.50 | 1,706.50 | -1.38% | 121,850 |
| Nov 17, 2025 | 1,740.90 | 1,748.70 | 1,722.50 | 1,730.30 | 1,730.30 | -0.61% | 103,875 |
| Nov 14, 2025 | 1,722.10 | 1,745.50 | 1,711.50 | 1,741.00 | 1,741.00 | 1.10% | 121,913 |
| Nov 13, 2025 | 1,705.00 | 1,729.90 | 1,701.30 | 1,722.10 | 1,722.10 | -0.23% | 125,497 |
| Nov 12, 2025 | 1,740.00 | 1,740.00 | 1,722.60 | 1,726.00 | 1,726.00 | 0.05% | 71,092 |
| Nov 11, 2025 | 1,721.20 | 1,735.00 | 1,718.00 | 1,725.20 | 1,725.20 | 0.23% | 83,267 |
| Nov 10, 2025 | 1,720.50 | 1,735.70 | 1,711.00 | 1,721.20 | 1,721.20 | 0.03% | 85,948 |
| Nov 7, 2025 | 1,739.40 | 1,739.40 | 1,717.00 | 1,720.60 | 1,720.60 | -0.69% | 69,374 |
| Nov 6, 2025 | 1,746.00 | 1,750.00 | 1,715.00 | 1,732.50 | 1,732.50 | -1.11% | 114,411 |
| Nov 4, 2025 | 1,736.40 | 1,770.00 | 1,727.00 | 1,751.90 | 1,751.90 | 0.89% | 138,600 |
| Nov 3, 2025 | 1,728.90 | 1,742.00 | 1,725.90 | 1,736.40 | 1,736.40 | 0.46% | 63,822 |
| Oct 31, 2025 | 1,741.90 | 1,749.80 | 1,725.00 | 1,728.40 | 1,728.40 | -0.67% | 176,334 |
| Oct 30, 2025 | 1,750.00 | 1,762.50 | 1,737.90 | 1,740.00 | 1,740.00 | -0.45% | 92,454 |
| Oct 29, 2025 | 1,758.00 | 1,762.40 | 1,741.50 | 1,747.80 | 1,747.80 | -0.22% | 92,873 |
| Oct 28, 2025 | 1,747.80 | 1,788.90 | 1,745.20 | 1,751.60 | 1,751.60 | 0.22% | 113,353 |
| Oct 27, 2025 | 1,752.00 | 1,764.60 | 1,740.00 | 1,747.80 | 1,747.80 | -0.53% | 136,031 |
| Oct 24, 2025 | 1,766.90 | 1,775.00 | 1,750.10 | 1,757.10 | 1,757.10 | -0.49% | 91,215 |
| Oct 23, 2025 | 1,775.00 | 1,780.00 | 1,763.20 | 1,765.80 | 1,765.80 | -0.27% | 84,849 |
| Oct 21, 2025 | 1,773.00 | 1,781.90 | 1,765.00 | 1,770.60 | 1,770.60 | 0.68% | 25,462 |
| Oct 20, 2025 | 1,765.00 | 1,780.00 | 1,755.00 | 1,758.70 | 1,758.70 | -0.65% | 80,100 |
| Oct 17, 2025 | 1,774.00 | 1,778.90 | 1,763.00 | 1,770.20 | 1,770.20 | -0.29% | 70,386 |
| Oct 16, 2025 | 1,773.90 | 1,792.00 | 1,762.00 | 1,775.40 | 1,775.40 | 0.39% | 115,300 |
| Oct 15, 2025 | 1,760.00 | 1,779.50 | 1,753.20 | 1,768.50 | 1,768.50 | 0.49% | 67,528 |
| Oct 14, 2025 | 1,773.10 | 1,779.70 | 1,751.10 | 1,759.80 | 1,759.80 | -0.71% | 75,030 |