Skip to main content
Denta Water and Infra Solutions Limited (NSE:DENTA)
India flag India · Delayed Price · Currency is INR
282.42
+0.22 (0.08%)
Apr 29, 2026, 3:30 PM IST

NSE:DENTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026282.99291.07281.00282.42282.420.08%223,188
Apr 28, 2026282.00286.00278.02282.20282.200.41%203,847
Apr 27, 2026293.60299.00277.71281.05281.05-3.35%515,756
Apr 24, 2026299.00299.46288.51290.80290.80-2.51%186,794
Apr 23, 2026303.10305.56296.51298.30298.30-1.87%111,602
Apr 22, 2026302.76308.99302.00304.00304.000.41%137,405
Apr 21, 2026302.00307.49300.30302.76302.76-0.12%165,012
Apr 20, 2026303.00318.80296.50303.11303.110.70%522,878
Apr 17, 2026298.50304.78295.00300.99300.991.36%233,507
Apr 16, 2026286.75300.00281.57296.96296.964.45%651,251
Apr 15, 2026281.70285.90279.00284.31284.312.95%283,526
Apr 13, 2026259.66281.70252.31276.17276.174.11%696,121
Apr 10, 2026261.45269.58259.20265.26265.262.72%179,325
Apr 9, 2026259.44266.85254.75258.23258.230.03%220,998
Apr 8, 2026257.00259.98252.06258.15258.154.59%189,934
Apr 7, 2026248.27253.49245.11246.81246.81-0.59%114,855
Apr 6, 2026248.74250.45239.50248.27248.271.31%162,686
Apr 2, 2026235.02248.00231.00245.06245.062.94%205,172
Apr 1, 2026234.19244.63234.00238.05238.055.92%248,744
Mar 30, 2026235.00235.00223.00224.75224.75-4.89%209,366
Mar 27, 2026242.15244.00235.10236.30236.30-2.56%209,180
Mar 25, 2026242.10246.90240.75242.50242.501.36%260,042
Mar 24, 2026232.65262.70232.65239.25239.255.72%5,160,166
Mar 23, 2026238.00239.55224.50226.30226.30-6.33%137,247
Mar 20, 2026243.50248.85239.95241.60241.600.50%94,582
Mar 19, 2026242.45245.25238.00240.40240.40-2.51%107,255
Mar 18, 2026239.55261.25238.30246.60246.603.96%419,887
Mar 17, 2026237.30242.75234.00237.20237.200.32%98,949
Mar 16, 2026243.00243.00233.55236.45236.45-2.54%129,722
Mar 13, 2026245.00249.90238.50242.60242.60-2.28%157,818
Mar 12, 2026260.40260.40245.20248.25248.25-4.37%547,805
Mar 11, 2026240.00272.60240.00259.60259.6014.26%2,761,529
Mar 10, 2026227.80230.55223.40227.20227.201.23%166,535
Mar 9, 2026226.20229.80222.00224.45224.45-3.32%98,222
Mar 6, 2026233.50238.00230.90232.15232.15-1.55%75,415
Mar 5, 2026239.20245.00233.85235.80235.80-0.90%108,322
Mar 4, 2026240.00250.25235.30237.95237.95-1.41%167,012
Mar 2, 2026238.00244.75236.05241.35241.35-3.58%162,165
Feb 27, 2026255.20256.35247.50250.30250.30-2.05%76,137
Feb 26, 2026252.20263.35252.20255.55255.551.37%127,671
Feb 25, 2026252.30256.00250.00252.10252.100.36%81,296
Feb 24, 2026251.75254.00244.80251.20251.20-0.22%112,946
Feb 23, 2026260.65261.85250.20251.75251.75-0.44%151,675
Feb 20, 2026252.85255.30250.05252.85252.85-1.96%166,666
Feb 19, 2026266.10270.70255.10257.90257.90-3.03%137,492
Feb 18, 2026272.05279.45264.90265.95265.95-2.80%157,505
Feb 17, 2026274.00279.90271.10273.60273.600.37%115,931
Feb 16, 2026275.00278.95271.00272.60272.60-0.98%123,781
Feb 13, 2026285.00285.00271.10275.30275.30-9.26%553,262
Feb 12, 2026308.60319.00295.30303.40303.400.28%397,057
Feb 11, 2026309.65309.65297.35302.55302.55-1.14%137,539
Feb 10, 2026296.00312.00291.85306.05306.053.82%319,607
Feb 9, 2026267.40303.95264.90294.80294.8011.43%829,721
Feb 6, 2026263.25265.90258.50264.55264.55-0.02%94,572
Feb 5, 2026273.00276.85261.60264.60264.60-2.70%128,696
Feb 4, 2026270.00273.60267.55271.95271.950.31%122,180
Feb 3, 2026274.00278.55266.70271.10271.104.83%205,815
Feb 2, 2026261.05261.05248.40258.60258.60-0.15%168,310
Feb 1, 2026268.80280.50256.00259.00259.00-3.23%168,213
Jan 30, 2026259.80271.70255.25267.65267.652.22%135,958
Jan 29, 2026267.00267.00256.50261.85261.85-0.68%108,421
Jan 28, 2026262.50266.00255.10263.65263.652.27%206,094
Jan 27, 2026258.75263.90251.00257.80257.800.14%209,961
Jan 23, 2026274.90274.90255.40257.45257.45-5.04%203,325
Jan 22, 2026274.20275.95265.15271.10271.100.52%201,674
Jan 21, 2026278.55281.05265.65269.70269.70-2.32%203,626
Jan 20, 2026290.40292.00274.10276.10276.10-3.07%231,094
Jan 19, 2026294.00296.00282.20284.85284.85-3.85%215,014
Jan 16, 2026307.00309.45294.35296.25296.25-2.73%167,147
Jan 14, 2026310.00312.75303.50304.55304.55-1.41%103,162
Jan 13, 2026305.10312.00303.35308.90308.900.87%86,251
Jan 12, 2026307.10312.40301.00306.25306.25-0.99%140,235
Jan 9, 2026318.45321.40307.50309.30309.30-2.87%108,782
Jan 8, 2026330.00333.60315.60318.45318.45-3.91%137,877
Jan 7, 2026337.50337.50330.50331.40331.40-1.07%114,787
Jan 6, 2026334.00341.40333.85335.00335.00-0.50%71,196
Jan 5, 2026342.00343.00333.50336.70336.70-0.78%98,039
Jan 2, 2026332.30341.60330.40339.35339.352.94%144,647
Jan 1, 2026335.90341.20327.55329.65329.65-1.86%126,455
Dec 31, 2025333.10338.75333.10335.90335.90-0.36%87,018
Dec 30, 2025330.70339.20329.30337.10337.101.37%139,615
Dec 29, 2025334.05337.35329.45332.55332.55-1.04%169,252
Dec 26, 2025331.35342.00329.55336.05336.051.42%247,320
Dec 24, 2025335.25342.35330.20331.35331.35-1.07%145,654
Dec 23, 2025339.65343.40333.00334.95334.95-1.38%145,503
Dec 22, 2025338.50347.60338.10339.65339.650.92%218,392
Dec 19, 2025340.05341.10331.00336.55336.55-1.64%465,275
Dec 18, 2025348.90356.85335.80342.15342.15-1.37%1,846,689
Dec 17, 2025316.90369.00316.90346.90346.9010.57%13,008,570
Dec 16, 2025320.10320.10311.40313.75313.75-1.98%143,672
Dec 15, 2025319.40324.70314.10320.10320.100.22%205,282
Dec 12, 2025321.75329.00318.35319.40319.40-0.73%173,402
Dec 11, 2025325.35331.50318.00321.75321.75-1.11%184,453
Dec 10, 2025341.65344.85323.05325.35325.35-4.77%181,164
Dec 9, 2025331.25346.00325.35341.65341.652.64%183,020
Dec 8, 2025350.20351.90330.10332.85332.85-4.95%203,554
Dec 5, 2025354.70356.65347.50350.20350.20-1.34%145,776
Dec 4, 2025357.70361.35352.30354.95354.95-0.77%72,438
Dec 3, 2025367.90371.10353.95357.70357.70-3.02%121,906
Dec 2, 2025376.15377.85365.00368.85368.85-2.90%87,898