Deepak Nitrite Limited DEEPAKNTR
NSE · India · Process Industries
INR 1,492.00-37.80 (-2.47%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,492.80 | -2.42% | INR 1,529.80 | INR 1,529.90 | INR 1,473.10 | 157.12K |
| 2026-09-30 | INR 1,529.80 | +0.05% | INR 1,535.00 | INR 1,555.00 | INR 1,520.60 | 141.44K |
| 2026-09-29 | INR 1,529.00 | -1.41% | INR 1,552.80 | INR 1,555.00 | INR 1,512.30 | 187.78K |
| 2026-09-28 | INR 1,550.80 | -2.29% | INR 1,589.00 | INR 1,589.00 | INR 1,545.10 | 100.48K |
| 2026-09-25 | INR 1,587.10 | -0.86% | INR 1,601.10 | INR 1,608.30 | INR 1,575.00 | 69.93K |
| 2026-09-24 | INR 1,600.90 | -2.13% | INR 1,634.00 | INR 1,634.00 | INR 1,596.10 | 90.65K |
| 2026-09-23 | INR 1,635.80 | +1.40% | INR 1,614.00 | INR 1,639.00 | INR 1,605.20 | 109.45K |
| 2026-09-22 | INR 1,613.20 | +1.70% | INR 1,605.10 | INR 1,623.80 | INR 1,593.40 | 183.68K |
| 2026-09-21 | INR 1,586.30 | 0.00% | INR 1,586.30 | INR 1,602.00 | INR 1,570.10 | 177.31K |
| 2026-09-18 | INR 1,586.30 | -1.15% | INR 1,606.90 | INR 1,623.50 | INR 1,577.20 | 426.78K |
| 2026-09-17 | INR 1,604.80 | +0.90% | INR 1,595.00 | INR 1,611.90 | INR 1,589.90 | 90.90K |
| 2026-09-16 | INR 1,590.50 | +1.87% | INR 1,562.80 | INR 1,598.00 | INR 1,546.20 | 443.07K |
| 2026-09-15 | INR 1,561.30 | -1.67% | INR 1,588.90 | INR 1,597.90 | INR 1,556.10 | 208.90K |
| 2026-09-14 | INR 1,587.80 | 0.00% | INR 1,587.80 | INR 1,587.80 | INR 1,587.80 | 0 |
| 2026-09-11 | INR 1,587.80 | -3.52% | INR 1,634.00 | INR 1,635.10 | INR 1,583.20 | 323.57K |
| 2026-09-10 | INR 1,645.80 | +0.24% | INR 1,642.00 | INR 1,664.80 | INR 1,633.50 | 414.99K |
| 2026-09-09 | INR 1,641.90 | -0.36% | INR 1,647.80 | INR 1,672.00 | INR 1,630.00 | 249.15K |
| 2026-09-08 | INR 1,647.80 | +0.35% | INR 1,642.00 | INR 1,659.90 | INR 1,620.10 | 310.43K |
| 2026-09-07 | INR 1,642.10 | -4.11% | INR 1,712.40 | INR 1,728.30 | INR 1,636.50 | 424.93K |
| 2026-09-04 | INR 1,712.40 | -0.75% | INR 1,728.00 | INR 1,743.70 | INR 1,705.70 | 196.07K |
| 2026-09-03 | INR 1,725.30 | -0.51% | INR 1,741.60 | INR 1,757.80 | INR 1,717.00 | 225.80K |
| 2026-09-02 | INR 1,734.10 | -2.73% | INR 1,784.00 | INR 1,789.50 | INR 1,717.80 | 389.51K |
| 2026-09-01 | INR 1,782.80 | +1.91% | INR 1,751.60 | INR 1,820.00 | INR 1,745.20 | 1.01M |
| 2026-08-31 | INR 1,749.40 | -0.77% | INR 1,745.00 | INR 1,772.00 | INR 1,736.40 | 250.03K |
| 2026-08-28 | INR 1,762.90 | +0.58% | INR 1,752.80 | INR 1,787.90 | INR 1,752.80 | 186.90K |
| 2026-08-27 | INR 1,752.80 | -1.35% | INR 1,787.00 | INR 1,787.00 | INR 1,738.20 | 228.60K |
| 2026-08-26 | INR 1,776.70 | +1.47% | INR 1,755.60 | INR 1,800.90 | INR 1,755.60 | 433.96K |
| 2026-08-25 | INR 1,751.00 | +1.20% | INR 1,737.00 | INR 1,782.00 | INR 1,737.00 | 513.77K |
| 2026-08-24 | INR 1,730.30 | -0.96% | INR 1,749.90 | INR 1,774.00 | INR 1,707.20 | 464.73K |
| 2026-08-21 | INR 1,747.10 | -0.19% | INR 1,760.00 | INR 1,760.00 | INR 1,725.10 | 294.64K |
| 2026-08-20 | INR 1,750.40 | -1.01% | INR 1,769.90 | INR 1,778.90 | INR 1,745.00 | 127.28K |
| 2026-08-19 | INR 1,768.30 | -0.15% | INR 1,769.20 | INR 1,809.30 | INR 1,759.00 | 477.43K |
| 2026-08-18 | INR 1,771.00 | -0.53% | INR 1,780.00 | INR 1,787.00 | INR 1,753.50 | 229.37K |
| 2026-08-17 | INR 1,780.50 | +3.33% | INR 1,728.60 | INR 1,787.50 | INR 1,723.30 | 476.78K |
| 2026-08-14 | INR 1,723.20 | +1.26% | INR 1,709.90 | INR 1,749.90 | INR 1,694.00 | 234.65K |
| 2026-08-13 | INR 1,701.80 | -0.97% | INR 1,724.00 | INR 1,729.50 | INR 1,695.00 | 179.22K |
| 2026-08-12 | INR 1,718.40 | -3.72% | INR 1,779.80 | INR 1,781.00 | INR 1,711.00 | 337.58K |
| 2026-08-11 | INR 1,784.80 | +0.31% | INR 1,779.10 | INR 1,805.00 | INR 1,772.60 | 370.51K |
| 2026-08-10 | INR 1,779.20 | -0.96% | INR 1,801.00 | INR 1,821.00 | INR 1,762.10 | 924.48K |
| 2026-08-07 | INR 1,796.50 | +2.63% | INR 1,770.90 | INR 1,835.00 | INR 1,762.00 | 1.63M |
| 2026-08-06 | INR 1,750.40 | +0.79% | INR 1,737.00 | INR 1,763.70 | INR 1,720.50 | 429.32K |
| 2026-08-05 | INR 1,736.70 | +1.11% | INR 1,845.00 | INR 1,851.00 | INR 1,712.20 | 3.77M |
| 2026-08-04 | INR 1,717.70 | +0.23% | INR 1,720.00 | INR 1,753.50 | INR 1,710.40 | 281.16K |
| 2026-08-03 | INR 1,713.80 | +3.10% | INR 1,667.00 | INR 1,725.00 | INR 1,656.10 | 179.74K |
| 2026-07-31 | INR 1,662.20 | +1.11% | INR 1,652.00 | INR 1,671.00 | INR 1,645.50 | 137.80K |
| 2026-07-30 | INR 1,643.90 | -1.83% | INR 1,679.90 | INR 1,681.40 | INR 1,635.00 | 114.82K |
| 2026-07-29 | INR 1,674.60 | +1.41% | INR 1,654.60 | INR 1,686.30 | INR 1,652.20 | 54.92K |
| 2026-07-28 | INR 1,651.30 | -1.64% | INR 1,685.10 | INR 1,694.80 | INR 1,647.00 | 75.84K |
| 2026-07-27 | INR 1,678.90 | +1.78% | INR 1,664.00 | INR 1,698.80 | INR 1,659.00 | 95.40K |
| 2026-07-24 | INR 1,649.60 | -0.25% | INR 1,647.00 | INR 1,663.50 | INR 1,634.50 | 91.73K |
| 2026-07-23 | INR 1,653.80 | -2.49% | INR 1,680.10 | INR 1,695.00 | INR 1,648.00 | 124.39K |
| 2026-07-22 | INR 1,696.00 | -0.72% | INR 1,704.10 | INR 1,716.00 | INR 1,681.50 | 95.80K |
| 2026-07-21 | INR 1,708.30 | +1.10% | INR 1,689.00 | INR 1,726.50 | INR 1,680.10 | 184.80K |
| 2026-07-20 | INR 1,689.70 | -1.07% | INR 1,702.00 | INR 1,715.00 | INR 1,683.00 | 78.76K |
| 2026-07-17 | INR 1,708.00 | -1.94% | INR 1,754.90 | INR 1,754.90 | INR 1,696.70 | 153.40K |
| 2026-07-16 | INR 1,741.80 | +2.64% | INR 1,705.00 | INR 1,764.00 | INR 1,696.40 | 387.05K |
| 2026-07-15 | INR 1,697.00 | +1.66% | INR 1,678.00 | INR 1,740.00 | INR 1,669.30 | 450.13K |
| 2026-07-14 | INR 1,669.30 | +0.13% | INR 1,663.90 | INR 1,707.90 | INR 1,646.70 | 314.98K |
| 2026-07-13 | INR 1,667.20 | +1.41% | INR 1,626.00 | INR 1,680.00 | INR 1,613.30 | 151.40K |
| 2026-07-10 | INR 1,644.00 | +1.41% | INR 1,627.00 | INR 1,669.30 | INR 1,627.00 | 153.22K |
| 2026-07-09 | INR 1,621.20 | +3.18% | INR 1,571.40 | INR 1,634.90 | INR 1,571.40 | 202.71K |
| 2026-07-08 | INR 1,571.30 | -2.59% | INR 1,610.00 | INR 1,612.70 | INR 1,550.00 | 199.54K |
| 2026-07-07 | INR 1,613.10 | +0.68% | INR 1,610.10 | INR 1,623.80 | INR 1,600.00 | 150.77K |
| 2026-07-06 | INR 1,602.20 | +2.83% | INR 1,558.10 | INR 1,623.90 | INR 1,558.10 | 256.78K |
| 2026-07-03 | INR 1,558.10 | -0.91% | INR 1,576.20 | INR 1,603.10 | INR 1,553.00 | 126.57K |
| 2026-07-02 | INR 1,572.40 | +1.52% | INR 1,559.80 | INR 1,584.90 | INR 1,544.90 | 166.53K |
| 2026-07-01 | INR 1,548.80 | +0.16% | INR 1,556.40 | INR 1,572.40 | INR 1,534.00 | 404.25K |
| 2026-06-30 | INR 1,546.40 | -1.11% | INR 1,565.00 | INR 1,576.10 | INR 1,541.10 | 104.91K |
| 2026-06-29 | INR 1,563.70 | -3.62% | INR 1,615.30 | INR 1,618.00 | INR 1,552.00 | 166.88K |
| 2026-06-26 | INR 1,622.40 | 0.00% | INR 1,622.40 | INR 1,622.40 | INR 1,622.40 | 0 |
| 2026-06-25 | INR 1,622.40 | -1.39% | INR 1,651.80 | INR 1,655.60 | INR 1,616.40 | 90.11K |
| 2026-06-24 | INR 1,645.20 | +0.45% | INR 1,625.00 | INR 1,655.00 | INR 1,616.00 | 144.64K |
| 2026-06-23 | INR 1,637.90 | -2.01% | INR 1,686.00 | INR 1,686.00 | INR 1,620.00 | 155.17K |
| 2026-06-22 | INR 1,671.50 | +1.65% | INR 1,650.10 | INR 1,689.00 | INR 1,631.00 | 289.02K |
| 2026-06-19 | INR 1,644.40 | -0.83% | INR 1,667.90 | INR 1,692.30 | INR 1,634.70 | 248.47K |
| 2026-06-18 | INR 1,658.20 | +2.66% | INR 1,619.30 | INR 1,672.40 | INR 1,613.00 | 203.93K |
| 2026-06-17 | INR 1,615.30 | -1.58% | INR 1,649.80 | INR 1,659.30 | INR 1,610.00 | 115.93K |
| 2026-06-16 | INR 1,641.30 | -1.52% | INR 1,670.00 | INR 1,680.90 | INR 1,638.00 | 71.63K |
| 2026-06-15 | INR 1,666.70 | -0.19% | INR 1,699.90 | INR 1,704.90 | INR 1,653.40 | 96.14K |
| 2026-06-12 | INR 1,669.90 | +3.57% | INR 1,630.00 | INR 1,685.30 | INR 1,629.90 | 121.38K |
| 2026-06-11 | INR 1,612.40 | -3.14% | INR 1,651.10 | INR 1,664.70 | INR 1,608.00 | 49.27K |
| 2026-06-10 | INR 1,664.70 | -0.81% | INR 1,692.00 | INR 1,702.00 | INR 1,657.10 | 69.61K |
| 2026-06-09 | INR 1,678.30 | +0.81% | INR 1,675.00 | INR 1,684.80 | INR 1,645.00 | 75.00K |
| 2026-06-08 | INR 1,664.80 | -0.91% | INR 1,670.00 | INR 1,671.60 | INR 1,637.50 | 84.76K |
| 2026-06-05 | INR 1,680.10 | +0.20% | INR 1,690.00 | INR 1,716.00 | INR 1,675.00 | 58.65K |
| 2026-06-04 | INR 1,676.70 | -1.31% | INR 1,698.90 | INR 1,711.20 | INR 1,670.00 | 35.58K |
| 2026-06-03 | INR 1,698.90 | +0.74% | INR 1,686.60 | INR 1,718.80 | INR 1,673.70 | 87.04K |
| 2026-06-02 | INR 1,686.50 | +0.98% | INR 1,650.00 | INR 1,695.00 | INR 1,637.30 | 65.62K |
| 2026-06-01 | INR 1,670.10 | -0.71% | INR 1,675.00 | INR 1,683.20 | INR 1,650.30 | 111.98K |
| 2026-05-29 | INR 1,682.00 | -1.91% | INR 1,716.80 | INR 1,732.80 | INR 1,656.30 | 188.68K |