Denta Water and Infra Solutions Limited (NSE:DENTA)
India
· Delayed Price · Currency is INR 224.95
+0.50 (0.22%)
Mar 10, 2026, 11:30 AM IST
NSE:DENTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 227.80 | 229.20 | 223.40 | 227.35 | - | 1.29% | 42,562 |
| Mar 9, 2026 | 226.20 | 229.80 | 222.00 | 224.45 | 224.45 | -3.32% | 98,222 |
| Mar 6, 2026 | 233.50 | 238.00 | 230.90 | 232.15 | 232.15 | -1.55% | 75,415 |
| Mar 5, 2026 | 239.20 | 245.00 | 233.85 | 235.80 | 235.80 | -0.90% | 108,322 |
| Mar 4, 2026 | 240.00 | 250.25 | 235.30 | 237.95 | 237.95 | -1.41% | 167,012 |
| Mar 2, 2026 | 238.00 | 244.75 | 236.05 | 241.35 | 241.35 | -3.58% | 162,165 |
| Feb 27, 2026 | 255.20 | 256.35 | 247.50 | 250.30 | 250.30 | -2.05% | 76,137 |
| Feb 26, 2026 | 252.20 | 263.35 | 252.20 | 255.55 | 255.55 | 1.37% | 127,671 |
| Feb 25, 2026 | 252.30 | 256.00 | 250.00 | 252.10 | 252.10 | 0.36% | 81,296 |
| Feb 24, 2026 | 251.75 | 254.00 | 244.80 | 251.20 | 251.20 | -0.22% | 112,946 |
| Feb 23, 2026 | 260.65 | 261.85 | 250.20 | 251.75 | 251.75 | -0.44% | 151,675 |
| Feb 20, 2026 | 252.85 | 255.30 | 250.05 | 252.85 | 252.85 | -1.96% | 166,666 |
| Feb 19, 2026 | 266.10 | 270.70 | 255.10 | 257.90 | 257.90 | -3.03% | 137,492 |
| Feb 18, 2026 | 272.05 | 279.45 | 264.90 | 265.95 | 265.95 | -2.80% | 157,505 |
| Feb 17, 2026 | 274.00 | 279.90 | 271.10 | 273.60 | 273.60 | 0.37% | 115,931 |
| Feb 16, 2026 | 275.00 | 278.95 | 271.00 | 272.60 | 272.60 | -0.98% | 123,781 |
| Feb 13, 2026 | 285.00 | 285.00 | 271.10 | 275.30 | 275.30 | -9.26% | 553,262 |
| Feb 12, 2026 | 308.60 | 319.00 | 295.30 | 303.40 | 303.40 | 0.28% | 397,057 |
| Feb 11, 2026 | 309.65 | 309.65 | 297.35 | 302.55 | 302.55 | -1.14% | 137,539 |
| Feb 10, 2026 | 296.00 | 312.00 | 291.85 | 306.05 | 306.05 | 3.82% | 319,607 |
| Feb 9, 2026 | 267.40 | 303.95 | 264.90 | 294.80 | 294.80 | 11.43% | 829,721 |
| Feb 6, 2026 | 263.25 | 265.90 | 258.50 | 264.55 | 264.55 | -0.02% | 94,572 |
| Feb 5, 2026 | 273.00 | 276.85 | 261.60 | 264.60 | 264.60 | -2.70% | 128,696 |
| Feb 4, 2026 | 270.00 | 273.60 | 267.55 | 271.95 | 271.95 | 0.31% | 122,180 |
| Feb 3, 2026 | 274.00 | 278.55 | 266.70 | 271.10 | 271.10 | 4.83% | 205,815 |
| Feb 2, 2026 | 261.05 | 261.05 | 248.40 | 258.60 | 258.60 | -0.15% | 168,310 |
| Feb 1, 2026 | 268.80 | 280.50 | 256.00 | 259.00 | 259.00 | -3.23% | 168,213 |
| Jan 30, 2026 | 259.80 | 271.70 | 255.25 | 267.65 | 267.65 | 2.22% | 135,958 |
| Jan 29, 2026 | 267.00 | 267.00 | 256.50 | 261.85 | 261.85 | -0.68% | 108,421 |
| Jan 28, 2026 | 262.50 | 266.00 | 255.10 | 263.65 | 263.65 | 2.27% | 206,094 |
| Jan 27, 2026 | 258.75 | 263.90 | 251.00 | 257.80 | 257.80 | 0.14% | 209,961 |
| Jan 23, 2026 | 274.90 | 274.90 | 255.40 | 257.45 | 257.45 | -5.04% | 203,325 |
| Jan 22, 2026 | 274.20 | 275.95 | 265.15 | 271.10 | 271.10 | 0.52% | 201,674 |
| Jan 21, 2026 | 278.55 | 281.05 | 265.65 | 269.70 | 269.70 | -2.32% | 203,626 |
| Jan 20, 2026 | 290.40 | 292.00 | 274.10 | 276.10 | 276.10 | -3.07% | 231,094 |
| Jan 19, 2026 | 294.00 | 296.00 | 282.20 | 284.85 | 284.85 | -3.85% | 215,014 |
| Jan 16, 2026 | 307.00 | 309.45 | 294.35 | 296.25 | 296.25 | -2.73% | 167,147 |
| Jan 14, 2026 | 310.00 | 312.75 | 303.50 | 304.55 | 304.55 | -1.41% | 103,162 |
| Jan 13, 2026 | 305.10 | 312.00 | 303.35 | 308.90 | 308.90 | 0.87% | 86,251 |
| Jan 12, 2026 | 307.10 | 312.40 | 301.00 | 306.25 | 306.25 | -0.99% | 140,235 |
| Jan 9, 2026 | 318.45 | 321.40 | 307.50 | 309.30 | 309.30 | -2.87% | 108,782 |
| Jan 8, 2026 | 330.00 | 333.60 | 315.60 | 318.45 | 318.45 | -3.91% | 137,877 |
| Jan 7, 2026 | 337.50 | 337.50 | 330.50 | 331.40 | 331.40 | -1.07% | 114,787 |
| Jan 6, 2026 | 334.00 | 341.40 | 333.85 | 335.00 | 335.00 | -0.50% | 71,196 |
| Jan 5, 2026 | 342.00 | 343.00 | 333.50 | 336.70 | 336.70 | -0.78% | 98,039 |
| Jan 2, 2026 | 332.30 | 341.60 | 330.40 | 339.35 | 339.35 | 2.94% | 144,647 |
| Jan 1, 2026 | 335.90 | 341.20 | 327.55 | 329.65 | 329.65 | -1.86% | 126,455 |
| Dec 31, 2025 | 333.10 | 338.75 | 333.10 | 335.90 | 335.90 | -0.36% | 87,018 |
| Dec 30, 2025 | 330.70 | 339.20 | 329.30 | 337.10 | 337.10 | 1.37% | 139,615 |
| Dec 29, 2025 | 334.05 | 337.35 | 329.45 | 332.55 | 332.55 | -1.04% | 169,252 |
| Dec 26, 2025 | 331.35 | 342.00 | 329.55 | 336.05 | 336.05 | 1.42% | 247,320 |
| Dec 24, 2025 | 335.25 | 342.35 | 330.20 | 331.35 | 331.35 | -1.07% | 145,654 |
| Dec 23, 2025 | 339.65 | 343.40 | 333.00 | 334.95 | 334.95 | -1.38% | 145,503 |
| Dec 22, 2025 | 338.50 | 347.60 | 338.10 | 339.65 | 339.65 | 0.92% | 218,392 |
| Dec 19, 2025 | 340.05 | 341.10 | 331.00 | 336.55 | 336.55 | -1.64% | 465,275 |
| Dec 18, 2025 | 348.90 | 356.85 | 335.80 | 342.15 | 342.15 | -1.37% | 1,846,689 |
| Dec 17, 2025 | 316.90 | 369.00 | 316.90 | 346.90 | 346.90 | 10.57% | 13,008,570 |
| Dec 16, 2025 | 320.10 | 320.10 | 311.40 | 313.75 | 313.75 | -1.98% | 143,672 |
| Dec 15, 2025 | 319.40 | 324.70 | 314.10 | 320.10 | 320.10 | 0.22% | 205,282 |
| Dec 12, 2025 | 321.75 | 329.00 | 318.35 | 319.40 | 319.40 | -0.73% | 173,402 |
| Dec 11, 2025 | 325.35 | 331.50 | 318.00 | 321.75 | 321.75 | -1.11% | 184,453 |
| Dec 10, 2025 | 341.65 | 344.85 | 323.05 | 325.35 | 325.35 | -4.77% | 181,164 |
| Dec 9, 2025 | 331.25 | 346.00 | 325.35 | 341.65 | 341.65 | 2.64% | 183,020 |
| Dec 8, 2025 | 350.20 | 351.90 | 330.10 | 332.85 | 332.85 | -4.95% | 203,554 |
| Dec 5, 2025 | 354.70 | 356.65 | 347.50 | 350.20 | 350.20 | -1.34% | 145,776 |
| Dec 4, 2025 | 357.70 | 361.35 | 352.30 | 354.95 | 354.95 | -0.77% | 72,438 |
| Dec 3, 2025 | 367.90 | 371.10 | 353.95 | 357.70 | 357.70 | -3.02% | 121,906 |
| Dec 2, 2025 | 376.15 | 377.85 | 365.00 | 368.85 | 368.85 | -2.90% | 87,898 |
| Dec 1, 2025 | 378.70 | 383.75 | 375.10 | 379.85 | 379.85 | 0.56% | 85,594 |
| Nov 28, 2025 | 380.85 | 384.00 | 374.05 | 377.75 | 377.75 | -0.81% | 85,664 |
| Nov 27, 2025 | 384.00 | 391.70 | 378.80 | 380.85 | 380.85 | 0.01% | 184,681 |
| Nov 26, 2025 | 361.20 | 386.00 | 361.20 | 380.80 | 380.80 | 5.43% | 218,756 |
| Nov 25, 2025 | 359.40 | 365.00 | 356.00 | 361.20 | 361.20 | 1.08% | 92,987 |
| Nov 24, 2025 | 368.45 | 374.95 | 355.10 | 357.35 | 357.35 | -2.52% | 166,695 |
| Nov 21, 2025 | 384.80 | 384.80 | 364.60 | 366.60 | 366.60 | -4.80% | 192,918 |
| Nov 20, 2025 | 383.50 | 390.70 | 382.60 | 385.10 | 385.10 | 0.42% | 93,675 |
| Nov 19, 2025 | 394.80 | 396.85 | 382.20 | 383.50 | 383.50 | -2.74% | 206,158 |
| Nov 18, 2025 | 392.00 | 405.65 | 392.00 | 394.30 | 394.30 | 0.31% | 160,366 |
| Nov 17, 2025 | 402.95 | 404.95 | 390.85 | 393.10 | 393.10 | -2.07% | 123,871 |
| Nov 14, 2025 | 400.25 | 406.50 | 397.25 | 401.40 | 401.40 | -0.37% | 144,544 |
| Nov 13, 2025 | 408.70 | 408.70 | 400.00 | 402.90 | 402.90 | -1.46% | 152,576 |
| Nov 12, 2025 | 404.40 | 413.65 | 399.00 | 408.85 | 408.85 | 1.10% | 358,865 |
| Nov 11, 2025 | 422.40 | 444.50 | 398.35 | 404.40 | 404.40 | -3.61% | 1,664,705 |
| Nov 10, 2025 | 419.00 | 423.60 | 408.50 | 419.55 | 419.55 | 2.39% | 416,587 |
| Nov 7, 2025 | 402.70 | 410.00 | 402.70 | 409.75 | 409.75 | 0.38% | 338,947 |
| Nov 6, 2025 | 392.00 | 410.00 | 381.10 | 408.20 | 408.20 | 3.66% | 784,756 |
| Nov 4, 2025 | 405.50 | 407.35 | 391.00 | 393.80 | 393.80 | -2.85% | 209,980 |
| Nov 3, 2025 | 402.70 | 411.30 | 400.30 | 405.35 | 405.35 | 0.66% | 211,834 |
| Oct 31, 2025 | 403.00 | 407.10 | 401.00 | 402.70 | 402.70 | -0.47% | 101,867 |
| Oct 30, 2025 | 402.00 | 408.45 | 400.80 | 404.60 | 404.60 | 0.67% | 128,101 |
| Oct 29, 2025 | 405.00 | 409.75 | 400.00 | 401.90 | 401.90 | -1.71% | 114,101 |
| Oct 28, 2025 | 400.00 | 412.00 | 400.00 | 408.90 | 408.90 | 2.21% | 278,791 |
| Oct 27, 2025 | 407.00 | 410.80 | 397.40 | 400.05 | 400.05 | -1.27% | 203,711 |
| Oct 24, 2025 | 411.00 | 416.10 | 404.00 | 405.20 | 405.20 | -1.29% | 163,776 |
| Oct 23, 2025 | 422.60 | 425.00 | 408.10 | 410.50 | 410.50 | -2.86% | 183,164 |
| Oct 21, 2025 | 418.50 | 425.00 | 418.50 | 422.60 | 422.60 | 0.49% | 51,222 |
| Oct 20, 2025 | 414.70 | 426.95 | 402.45 | 420.55 | 420.55 | 2.19% | 473,940 |
| Oct 17, 2025 | 424.00 | 426.90 | 408.90 | 411.55 | 411.55 | -3.53% | 294,245 |
| Oct 16, 2025 | 431.60 | 436.50 | 425.00 | 426.60 | 426.60 | -1.48% | 153,032 |
| Oct 15, 2025 | 428.00 | 437.75 | 426.70 | 433.00 | 433.00 | 1.03% | 184,441 |