De Nora India Limited DENORA
NSE · India · Electronic Technology
INR 723.90-12.60 (-1.71%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 736.50 | -0.65% | INR 735.00 | INR 756.00 | INR 718.60 | 10.10K |
| 2026-09-29 | INR 741.35 | +0.45% | INR 748.00 | INR 752.60 | INR 717.60 | 9.30K |
| 2026-09-28 | INR 738.00 | -3.72% | INR 769.90 | INR 790.00 | INR 732.50 | 8.88K |
| 2026-09-25 | INR 766.50 | -2.22% | INR 798.75 | INR 798.75 | INR 765.00 | 4.44K |
| 2026-09-24 | INR 783.90 | -1.48% | INR 791.00 | INR 800.00 | INR 782.00 | 1.38K |
| 2026-09-23 | INR 795.65 | -0.34% | INR 800.30 | INR 817.40 | INR 790.00 | 4.10K |
| 2026-09-22 | INR 798.40 | -1.84% | INR 814.90 | INR 820.90 | INR 792.80 | 1.61K |
| 2026-09-21 | INR 813.40 | +3.98% | INR 799.65 | INR 820.95 | INR 774.00 | 4.10K |
| 2026-09-18 | INR 782.25 | -0.33% | INR 787.85 | INR 790.55 | INR 770.00 | 1.86K |
| 2026-09-17 | INR 784.85 | -0.41% | INR 782.00 | INR 805.95 | INR 775.00 | 2.75K |
| 2026-09-16 | INR 788.10 | -3.06% | INR 801.65 | INR 809.95 | INR 781.55 | 1.74K |
| 2026-09-15 | INR 812.95 | +1.82% | INR 820.00 | INR 820.00 | INR 792.00 | 2.68K |
| 2026-09-11 | INR 798.45 | -0.45% | INR 802.05 | INR 814.20 | INR 766.00 | 6.41K |
| 2026-09-10 | INR 802.05 | -0.46% | INR 801.80 | INR 814.40 | INR 801.00 | 1.19K |
| 2026-09-09 | INR 805.75 | -0.02% | INR 806.00 | INR 830.00 | INR 802.00 | 4.50K |
| 2026-09-08 | INR 805.95 | -1.03% | INR 825.15 | INR 833.95 | INR 800.15 | 5.33K |
| 2026-09-07 | INR 814.35 | +0.25% | INR 812.30 | INR 835.00 | INR 806.05 | 2.61K |
| 2026-09-04 | INR 812.30 | -1.49% | INR 822.30 | INR 836.00 | INR 810.10 | 2.71K |
| 2026-09-03 | INR 824.55 | +0.93% | INR 821.25 | INR 832.00 | INR 813.50 | 2.03K |
| 2026-09-02 | INR 816.95 | +0.37% | INR 802.00 | INR 824.00 | INR 802.00 | 1.76K |
| 2026-09-01 | INR 813.90 | -1.47% | INR 826.20 | INR 826.20 | INR 783.30 | 3.46K |
| 2026-08-31 | INR 826.05 | -0.50% | INR 838.45 | INR 838.45 | INR 821.60 | 1.24K |
| 2026-08-28 | INR 830.20 | -0.26% | INR 831.70 | INR 843.25 | INR 812.00 | 1.64K |
| 2026-08-27 | INR 832.35 | +2.56% | INR 812.35 | INR 833.90 | INR 807.10 | 3.14K |
| 2026-08-26 | INR 811.60 | -1.55% | INR 824.40 | INR 839.00 | INR 802.30 | 2.54K |
| 2026-08-25 | INR 824.40 | +0.26% | INR 822.50 | INR 845.00 | INR 816.90 | 4.93K |
| 2026-08-24 | INR 822.30 | -0.80% | INR 831.70 | INR 839.95 | INR 805.10 | 11.07K |
| 2026-08-21 | INR 828.95 | -1.30% | INR 851.30 | INR 851.40 | INR 827.45 | 3.76K |
| 2026-08-20 | INR 839.85 | +0.50% | INR 838.65 | INR 859.50 | INR 835.00 | 1.76K |
| 2026-08-19 | INR 835.65 | -1.81% | INR 846.25 | INR 855.40 | INR 829.00 | 1.84K |
| 2026-08-18 | INR 851.05 | +2.47% | INR 826.40 | INR 858.80 | INR 824.30 | 2.28K |
| 2026-08-17 | INR 830.55 | -1.10% | INR 842.45 | INR 846.00 | INR 828.70 | 2.04K |
| 2026-08-14 | INR 839.80 | -0.89% | INR 845.00 | INR 857.85 | INR 837.50 | 873 |
| 2026-08-13 | INR 847.30 | +0.12% | INR 859.65 | INR 866.30 | INR 831.95 | 3.16K |
| 2026-08-12 | INR 846.30 | -3.23% | INR 864.00 | INR 883.65 | INR 821.65 | 10.60K |
| 2026-08-11 | INR 874.55 | -0.29% | INR 861.10 | INR 890.00 | INR 861.10 | 3.59K |
| 2026-08-10 | INR 877.05 | -1.21% | INR 881.00 | INR 905.00 | INR 875.00 | 2.31K |
| 2026-08-07 | INR 887.80 | +2.05% | INR 878.00 | INR 897.80 | INR 872.25 | 3.75K |
| 2026-08-06 | INR 869.95 | -1.73% | INR 885.25 | INR 902.65 | INR 867.00 | 5.38K |
| 2026-08-05 | INR 885.25 | +0.59% | INR 887.70 | INR 897.95 | INR 880.05 | 2.36K |
| 2026-08-04 | INR 880.05 | -1.23% | INR 898.30 | INR 918.90 | INR 876.50 | 7.63K |
| 2026-08-03 | INR 891.05 | -1.69% | INR 906.40 | INR 935.30 | INR 870.60 | 15.21K |
| 2026-07-31 | INR 906.40 | +5.11% | INR 916.00 | INR 959.00 | INR 892.00 | 64.60K |
| 2026-07-30 | INR 862.35 | -0.14% | INR 868.60 | INR 878.95 | INR 846.40 | 1.18K |
| 2026-07-29 | INR 863.55 | +0.12% | INR 856.20 | INR 871.60 | INR 851.05 | 2.70K |
| 2026-07-28 | INR 862.50 | -0.98% | INR 877.50 | INR 877.85 | INR 855.00 | 5.48K |
| 2026-07-27 | INR 871.05 | +2.17% | INR 868.80 | INR 894.30 | INR 861.00 | 4.12K |
| 2026-07-24 | INR 852.55 | -1.71% | INR 863.00 | INR 867.90 | INR 846.45 | 2.64K |
| 2026-07-23 | INR 867.35 | +0.44% | INR 863.55 | INR 878.95 | INR 861.90 | 3.43K |
| 2026-07-22 | INR 863.55 | -2.44% | INR 891.00 | INR 920.00 | INR 841.00 | 14.63K |
| 2026-07-21 | INR 885.15 | +0.48% | INR 872.05 | INR 899.00 | INR 872.05 | 2.71K |
| 2026-07-20 | INR 880.90 | +1.13% | INR 866.65 | INR 887.90 | INR 862.55 | 4.83K |
| 2026-07-17 | INR 871.10 | -2.78% | INR 899.65 | INR 908.45 | INR 864.90 | 4.52K |
| 2026-07-16 | INR 896.05 | -2.63% | INR 926.80 | INR 929.00 | INR 882.40 | 6.51K |
| 2026-07-15 | INR 920.25 | +2.12% | INR 881.00 | INR 925.00 | INR 881.00 | 8.55K |
| 2026-07-14 | INR 901.15 | +2.03% | INR 884.80 | INR 904.90 | INR 876.05 | 5.70K |
| 2026-07-13 | INR 883.20 | -0.37% | INR 880.00 | INR 900.00 | INR 873.90 | 5.87K |
| 2026-07-10 | INR 886.50 | +0.06% | INR 886.00 | INR 904.90 | INR 875.05 | 7.84K |
| 2026-07-09 | INR 886.00 | +4.43% | INR 849.60 | INR 900.00 | INR 849.60 | 7.83K |
| 2026-07-08 | INR 848.40 | -7.04% | INR 909.60 | INR 910.00 | INR 824.75 | 15.94K |
| 2026-07-07 | INR 912.65 | +2.29% | INR 885.00 | INR 935.40 | INR 871.30 | 16.51K |
| 2026-07-06 | INR 892.25 | +1.50% | INR 879.05 | INR 905.00 | INR 879.05 | 8.32K |
| 2026-07-03 | INR 879.05 | +1.64% | INR 868.50 | INR 895.00 | INR 860.00 | 7.98K |
| 2026-07-02 | INR 864.90 | +0.75% | INR 855.00 | INR 872.90 | INR 842.05 | 10.18K |
| 2026-07-01 | INR 858.45 | -4.94% | INR 900.00 | INR 911.00 | INR 849.05 | 15.59K |
| 2026-06-30 | INR 903.05 | -0.07% | INR 903.70 | INR 921.95 | INR 885.05 | 6.14K |
| 2026-06-29 | INR 903.70 | -2.77% | INR 929.40 | INR 934.05 | INR 899.00 | 8.28K |
| 2026-06-26 | INR 929.40 | 0.00% | INR 929.40 | INR 929.40 | INR 929.40 | 0 |
| 2026-06-25 | INR 929.40 | -2.09% | INR 956.90 | INR 960.00 | INR 919.00 | 18.34K |
| 2026-06-24 | INR 949.20 | +4.83% | INR 888.00 | INR 960.35 | INR 888.00 | 52.64K |
| 2026-06-23 | INR 905.45 | -0.35% | INR 908.60 | INR 936.90 | INR 881.05 | 25.61K |
| 2026-06-22 | INR 908.60 | +6.27% | INR 855.00 | INR 931.00 | INR 852.15 | 64.47K |
| 2026-06-19 | INR 855.00 | +2.53% | INR 831.00 | INR 859.90 | INR 823.45 | 42.99K |
| 2026-06-18 | INR 833.90 | +1.20% | INR 824.05 | INR 849.00 | INR 816.60 | 27.87K |
| 2026-06-17 | INR 824.05 | +1.44% | INR 812.35 | INR 846.00 | INR 812.00 | 18.29K |
| 2026-06-16 | INR 812.35 | +0.33% | INR 820.00 | INR 827.30 | INR 804.80 | 12.51K |
| 2026-06-15 | INR 809.65 | +9.82% | INR 739.90 | INR 846.80 | INR 739.90 | 60.02K |
| 2026-06-12 | INR 737.25 | +0.63% | INR 749.00 | INR 769.00 | INR 727.15 | 6.78K |
| 2026-06-11 | INR 732.65 | -3.24% | INR 756.20 | INR 756.20 | INR 727.45 | 5.50K |
| 2026-06-10 | INR 757.15 | -1.30% | INR 755.30 | INR 780.90 | INR 755.00 | 5.24K |
| 2026-06-09 | INR 767.10 | +1.56% | INR 765.30 | INR 780.00 | INR 749.30 | 4.91K |
| 2026-06-08 | INR 755.35 | -1.33% | INR 779.00 | INR 779.00 | INR 750.30 | 8.41K |
| 2026-06-05 | INR 765.50 | +6.01% | INR 718.50 | INR 785.00 | INR 718.50 | 25.11K |
| 2026-06-04 | INR 722.10 | +2.64% | INR 703.65 | INR 740.00 | INR 702.55 | 5.39K |
| 2026-06-03 | INR 703.50 | -0.78% | INR 719.60 | INR 719.60 | INR 700.00 | 3.07K |
| 2026-06-02 | INR 709.05 | +0.85% | INR 702.10 | INR 721.45 | INR 694.55 | 5.50K |
| 2026-06-01 | INR 703.10 | -1.02% | INR 738.00 | INR 738.00 | INR 700.00 | 5.32K |
| 2026-05-29 | INR 710.35 | -2.92% | INR 731.75 | INR 739.85 | INR 707.95 | 5.69K |
| 2026-05-28 | INR 731.75 | 0.00% | INR 731.75 | INR 731.75 | INR 731.75 | 0 |
| 2026-05-27 | INR 731.75 | +1.33% | INR 734.00 | INR 741.95 | INR 720.00 | 2.61K |