Skip to main content
Deepak Nitrite Limited (NSE:DEEPAKNTR)
India flag India · Delayed Price · Currency is INR
1,724.10
+41.50 (2.47%)
Apr 29, 2026, 3:30 PM IST

Deepak Nitrite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,682.601,758.001,680.201,724.101,724.102.47%275,307
Apr 28, 20261,685.001,694.001,674.701,682.601,682.60-0.14%62,779
Apr 27, 20261,690.301,717.101,680.501,684.901,684.90-0.32%100,643
Apr 24, 20261,723.401,738.901,675.601,690.301,690.30-2.40%129,232
Apr 23, 20261,739.501,780.001,708.001,731.901,731.90-0.78%334,195
Apr 22, 20261,636.701,768.001,622.101,745.501,745.506.12%800,958
Apr 21, 20261,548.001,654.701,542.001,644.801,644.807.13%622,735
Apr 20, 20261,544.001,546.001,510.201,535.401,535.40-0.18%121,763
Apr 17, 20261,541.301,566.601,530.001,538.101,538.100.29%385,762
Apr 16, 20261,544.901,544.901,508.101,533.701,533.700.73%189,706
Apr 15, 20261,502.001,544.301,490.001,522.601,522.603.34%292,054
Apr 13, 20261,425.601,483.601,406.101,473.401,473.400.80%220,572
Apr 10, 20261,427.201,503.501,425.601,461.701,461.702.72%294,708
Apr 9, 20261,434.001,449.101,412.001,423.001,423.000.02%68,600
Apr 8, 20261,450.001,471.501,412.401,422.701,422.702.39%201,536
Apr 7, 20261,392.101,409.201,371.401,389.501,389.500.11%262,543
Apr 6, 20261,390.001,391.601,345.001,388.001,388.000.75%95,527
Apr 2, 20261,339.901,382.801,302.501,377.701,377.701.89%132,396
Apr 1, 20261,329.901,357.701,310.301,352.201,352.205.08%93,708
Mar 30, 20261,330.001,341.101,280.001,286.801,286.80-4.38%290,832
Mar 27, 20261,369.501,388.601,328.801,345.801,345.80-1.73%809,673
Mar 25, 20261,337.501,381.601,332.301,369.501,369.503.63%376,366
Mar 24, 20261,350.001,355.901,301.001,321.501,321.500.30%319,164
Mar 23, 20261,380.001,382.801,312.001,317.501,317.50-5.24%195,886
Mar 20, 20261,399.901,431.901,380.001,390.301,390.300.50%137,812
Mar 19, 20261,404.001,404.001,381.501,383.401,383.40-2.12%104,769
Mar 18, 20261,394.901,430.001,387.901,413.301,413.301.36%132,495
Mar 17, 20261,391.001,415.901,391.001,394.401,394.400.19%84,390
Mar 16, 20261,440.001,445.001,383.501,391.701,391.70-3.91%209,728
Mar 13, 20261,462.001,485.601,442.001,448.401,448.40-2.17%95,726
Mar 12, 20261,470.001,495.901,455.501,480.501,480.50-0.61%82,431
Mar 11, 20261,493.001,504.901,482.101,489.601,489.60-0.03%70,652
Mar 10, 20261,489.901,509.501,476.301,490.101,490.100.82%95,216
Mar 9, 20261,494.901,510.001,460.001,478.001,478.00-3.00%162,248
Mar 6, 20261,533.501,543.601,510.601,523.701,523.70-0.79%84,409
Mar 5, 20261,488.801,569.001,485.101,535.901,535.903.16%267,261
Mar 4, 20261,522.001,526.001,461.101,488.801,488.80-3.69%171,688
Mar 2, 20261,512.001,567.701,512.001,545.901,545.90-2.20%87,884
Feb 27, 20261,593.701,593.701,566.001,580.701,580.70-0.83%112,234
Feb 26, 20261,575.001,605.301,566.301,594.001,594.000.78%70,237
Feb 25, 20261,598.901,600.001,574.001,581.701,581.70-0.42%45,615
Feb 24, 20261,613.001,613.101,580.401,588.401,588.40-1.74%63,380
Feb 23, 20261,604.001,629.401,604.001,616.601,616.600.79%63,649
Feb 20, 20261,638.001,648.501,595.001,604.001,604.00-2.18%55,745
Feb 19, 20261,654.001,669.701,633.001,639.801,639.80-0.30%71,493
Feb 18, 20261,652.001,657.301,626.201,644.701,644.70-0.39%50,312
Feb 17, 20261,612.001,664.201,612.001,651.101,651.101.74%89,957
Feb 16, 20261,641.701,641.701,601.701,622.801,622.80-1.16%78,997
Feb 13, 20261,628.001,662.901,580.001,641.801,641.80-0.94%156,667
Feb 12, 20261,685.001,685.101,639.001,657.301,657.30-0.93%100,761
Feb 11, 20261,725.001,734.001,661.701,672.801,672.80-2.16%122,536
Feb 10, 20261,686.601,738.801,681.901,709.701,709.701.89%182,522
Feb 9, 20261,618.001,686.001,618.001,678.001,678.003.75%201,968
Feb 6, 20261,600.001,631.901,585.401,617.301,617.300.65%68,055
Feb 5, 20261,620.001,634.601,602.001,606.801,606.80-1.19%58,975
Feb 4, 20261,657.201,657.301,609.101,626.101,626.10-1.88%123,960
Feb 3, 20261,699.901,699.901,644.001,657.201,657.202.32%124,811
Feb 2, 20261,590.101,624.601,564.201,619.601,619.601.86%87,567
Feb 1, 20261,642.501,644.301,580.001,590.101,590.10-3.19%63,990
Jan 30, 20261,581.901,674.001,561.401,642.501,642.503.83%247,998
Jan 29, 20261,574.201,594.001,555.201,581.901,581.900.73%83,850
Jan 28, 20261,552.601,586.001,542.601,570.401,570.400.96%70,594
Jan 27, 20261,550.001,568.001,526.601,555.401,555.40-0.52%93,984
Jan 23, 20261,598.101,615.001,551.001,563.601,563.60-2.29%50,860
Jan 22, 20261,580.801,618.901,580.801,600.201,600.200.59%122,336
Jan 21, 20261,603.301,603.301,562.001,590.801,590.80-0.79%203,624
Jan 20, 20261,537.101,627.001,521.001,603.401,603.404.42%1,653,279
Jan 19, 20261,541.001,547.101,528.201,535.601,535.60-0.70%59,157
Jan 16, 20261,560.001,569.801,545.001,546.401,546.40-1.13%65,021
Jan 14, 20261,568.001,584.001,560.401,564.001,564.00-0.46%58,920
Jan 13, 20261,580.001,604.001,565.001,571.201,571.20-0.20%67,328
Jan 12, 20261,595.001,595.001,555.001,574.301,574.30-1.32%87,568
Jan 9, 20261,605.001,616.101,587.001,595.401,595.40-1.28%80,778
Jan 8, 20261,640.501,669.001,606.901,616.101,616.10-1.45%103,270
Jan 7, 20261,625.001,650.901,615.001,639.801,639.800.88%71,622
Jan 6, 20261,669.901,672.201,617.001,625.501,625.50-2.66%123,335
Jan 5, 20261,711.101,717.701,662.301,670.001,670.00-2.40%128,751
Jan 2, 20261,706.501,717.801,695.101,711.101,711.100.58%52,890
Jan 1, 20261,731.701,737.501,695.101,701.301,701.30-1.76%66,231
Dec 31, 20251,740.101,749.901,726.001,731.701,731.70-0.15%57,666
Dec 30, 20251,750.001,752.001,718.001,734.301,734.30-1.01%122,549
Dec 29, 20251,765.201,800.001,742.301,752.001,752.00-0.75%350,797
Dec 26, 20251,730.001,769.901,720.401,765.201,765.201.42%244,687
Dec 24, 20251,685.301,742.901,684.601,740.501,740.502.71%343,799
Dec 23, 20251,679.901,698.001,661.001,694.601,694.600.86%133,560
Dec 22, 20251,662.801,683.901,647.001,680.201,680.200.79%140,516
Dec 19, 20251,582.501,685.001,575.001,667.001,667.005.34%683,067
Dec 18, 20251,600.301,632.601,580.001,582.501,582.50-1.11%224,842
Dec 17, 20251,602.001,605.501,576.001,600.301,600.300.31%91,857
Dec 16, 20251,565.001,603.701,550.101,595.401,595.401.28%139,503
Dec 15, 20251,530.801,588.501,525.101,575.201,575.203.05%174,868
Dec 12, 20251,546.201,546.201,525.001,528.601,528.60-0.27%69,400
Dec 11, 20251,529.001,540.001,517.001,532.701,532.700.27%52,253
Dec 10, 20251,530.901,545.601,526.101,528.501,528.500.14%47,082
Dec 9, 20251,544.601,548.901,520.101,526.301,526.30-1.18%151,335
Dec 8, 20251,574.001,574.001,535.001,544.601,544.60-1.56%125,962
Dec 5, 20251,543.001,580.701,543.001,569.001,569.002.29%462,994
Dec 4, 20251,519.701,548.001,514.001,533.801,533.800.73%100,438
Dec 3, 20251,523.001,530.001,514.001,522.701,522.70-0.12%89,894
Dec 2, 20251,545.801,545.801,515.001,524.601,524.60-1.37%174,213