Denta Water and Infra Solutions Limited DENTA
NSE · India · Industrial Services
INR 260.80-4.95 (-1.86%)
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 260.65 | -1.92% | INR 268.65 | INR 268.65 | INR 254.30 | 79.95K |
| 2026-09-30 | INR 265.75 | -0.32% | INR 267.40 | INR 271.75 | INR 264.50 | 48.17K |
| 2026-09-29 | INR 266.60 | -0.41% | INR 268.70 | INR 273.95 | INR 264.00 | 60.44K |
| 2026-09-28 | INR 267.70 | -3.25% | INR 278.00 | INR 278.00 | INR 266.80 | 61.07K |
| 2026-09-25 | INR 276.70 | +2.44% | INR 278.55 | INR 280.20 | INR 268.00 | 137.64K |
| 2026-09-24 | INR 270.10 | -1.71% | INR 275.80 | INR 276.40 | INR 268.85 | 83.96K |
| 2026-09-23 | INR 274.80 | +0.79% | INR 273.90 | INR 278.40 | INR 272.75 | 74.20K |
| 2026-09-22 | INR 272.65 | -1.23% | INR 277.25 | INR 279.45 | INR 271.10 | 91.69K |
| 2026-09-21 | INR 276.05 | -1.18% | INR 280.70 | INR 283.95 | INR 275.10 | 71.33K |
| 2026-09-18 | INR 279.35 | +0.34% | INR 279.30 | INR 281.95 | INR 276.55 | 61.07K |
| 2026-09-17 | INR 278.40 | -1.29% | INR 282.90 | INR 286.30 | INR 276.20 | 124.14K |
| 2026-09-16 | INR 282.05 | +2.08% | INR 276.60 | INR 296.30 | INR 267.35 | 300.28K |
| 2026-09-15 | INR 276.30 | -3.98% | INR 288.10 | INR 291.90 | INR 273.00 | 83.82K |
| 2026-09-14 | INR 287.75 | 0.00% | INR 287.75 | INR 287.75 | INR 287.75 | 0 |
| 2026-09-11 | INR 287.75 | +0.10% | INR 285.10 | INR 291.60 | INR 280.25 | 91.60K |
| 2026-09-10 | INR 287.45 | +1.50% | INR 285.45 | INR 293.90 | INR 284.70 | 152.52K |
| 2026-09-09 | INR 283.20 | +1.27% | INR 279.65 | INR 296.45 | INR 279.60 | 308.51K |
| 2026-09-08 | INR 279.65 | -0.36% | INR 282.60 | INR 282.75 | INR 276.15 | 79.48K |
| 2026-09-07 | INR 280.65 | +1.92% | INR 275.40 | INR 283.25 | INR 272.65 | 128.93K |
| 2026-09-04 | INR 275.35 | +1.83% | INR 273.20 | INR 276.90 | INR 271.00 | 56.29K |
| 2026-09-03 | INR 270.40 | -0.04% | INR 270.85 | INR 276.50 | INR 269.85 | 65.09K |
| 2026-09-02 | INR 270.50 | +0.06% | INR 271.00 | INR 275.90 | INR 262.90 | 111.33K |
| 2026-09-01 | INR 270.35 | -0.93% | INR 265.00 | INR 275.85 | INR 265.00 | 99.20K |
| 2026-08-31 | INR 272.90 | -3.82% | INR 284.00 | INR 284.05 | INR 263.00 | 203.33K |
| 2026-08-28 | INR 283.75 | -0.26% | INR 285.10 | INR 287.10 | INR 282.20 | 54.63K |
| 2026-08-27 | INR 284.50 | -0.39% | INR 287.00 | INR 294.85 | INR 282.60 | 119.46K |
| 2026-08-26 | INR 285.60 | +0.30% | INR 286.00 | INR 288.80 | INR 282.05 | 69.35K |
| 2026-08-25 | INR 284.75 | +0.78% | INR 284.20 | INR 286.00 | INR 281.55 | 57.44K |
| 2026-08-24 | INR 282.55 | -1.34% | INR 288.50 | INR 289.15 | INR 281.00 | 102.90K |
| 2026-08-21 | INR 286.40 | -1.41% | INR 292.80 | INR 293.05 | INR 285.00 | 86.99K |
| 2026-08-20 | INR 290.50 | +0.52% | INR 291.80 | INR 294.15 | INR 289.15 | 92.34K |
| 2026-08-19 | INR 289.00 | +1.05% | INR 286.85 | INR 301.70 | INR 286.10 | 408.69K |
| 2026-08-18 | INR 286.00 | -0.37% | INR 285.30 | INR 293.35 | INR 281.35 | 246.17K |
| 2026-08-17 | INR 287.05 | -2.94% | INR 296.85 | INR 298.80 | INR 281.80 | 279.85K |
| 2026-08-14 | INR 295.75 | -6.67% | INR 311.00 | INR 318.70 | INR 293.30 | 414.59K |
| 2026-08-13 | INR 316.90 | -1.92% | INR 321.50 | INR 326.45 | INR 315.50 | 129.76K |
| 2026-08-12 | INR 323.10 | -2.84% | INR 332.35 | INR 334.15 | INR 322.25 | 146.21K |
| 2026-08-11 | INR 332.55 | -1.16% | INR 344.45 | INR 344.95 | INR 331.00 | 109.99K |
| 2026-08-10 | INR 336.45 | +0.78% | INR 334.85 | INR 341.00 | INR 327.20 | 137.85K |
| 2026-08-07 | INR 333.85 | -0.42% | INR 335.30 | INR 339.30 | INR 331.30 | 131.82K |
| 2026-08-06 | INR 335.25 | -4.34% | INR 348.05 | INR 350.80 | INR 330.60 | 386.50K |
| 2026-08-05 | INR 350.45 | -3.79% | INR 362.85 | INR 366.85 | INR 344.80 | 321.63K |
| 2026-08-04 | INR 364.25 | +0.05% | INR 363.30 | INR 372.00 | INR 358.85 | 486.36K |
| 2026-08-03 | INR 364.05 | +2.77% | INR 358.75 | INR 366.00 | INR 352.25 | 460.27K |
| 2026-07-31 | INR 354.25 | +3.11% | INR 345.00 | INR 369.50 | INR 341.65 | 1.32M |
| 2026-07-30 | INR 343.55 | +1.72% | INR 339.65 | INR 348.45 | INR 335.00 | 502.75K |
| 2026-07-29 | INR 337.75 | +0.76% | INR 338.90 | INR 338.90 | INR 331.15 | 83.37K |
| 2026-07-28 | INR 335.20 | +0.40% | INR 334.00 | INR 340.00 | INR 324.00 | 131.02K |
| 2026-07-27 | INR 333.85 | -0.83% | INR 342.50 | INR 343.65 | INR 331.40 | 146.52K |
| 2026-07-24 | INR 336.65 | +1.80% | INR 329.90 | INR 340.00 | INR 323.30 | 209.62K |
| 2026-07-23 | INR 330.70 | -0.53% | INR 330.75 | INR 334.05 | INR 326.50 | 149.13K |
| 2026-07-22 | INR 332.45 | -4.40% | INR 347.00 | INR 347.00 | INR 329.85 | 291.21K |
| 2026-07-21 | INR 347.75 | +2.05% | INR 342.50 | INR 351.75 | INR 337.15 | 470.06K |
| 2026-07-20 | INR 340.75 | +4.01% | INR 328.30 | INR 343.60 | INR 322.90 | 322.25K |
| 2026-07-17 | INR 327.60 | -0.33% | INR 328.05 | INR 329.65 | INR 321.55 | 135.26K |
| 2026-07-16 | INR 328.70 | -2.13% | INR 336.85 | INR 338.15 | INR 327.10 | 173.22K |
| 2026-07-15 | INR 335.85 | +0.13% | INR 336.45 | INR 346.80 | INR 333.05 | 241.71K |
| 2026-07-14 | INR 335.40 | -3.05% | INR 343.70 | INR 343.70 | INR 334.00 | 189.61K |
| 2026-07-13 | INR 345.95 | -2.01% | INR 348.90 | INR 356.30 | INR 344.05 | 436.10K |
| 2026-07-10 | INR 353.05 | +7.13% | INR 331.40 | INR 357.30 | INR 329.70 | 1.12M |
| 2026-07-09 | INR 329.55 | +0.86% | INR 327.10 | INR 333.15 | INR 325.00 | 210.93K |
| 2026-07-08 | INR 326.75 | -4.77% | INR 344.85 | INR 346.80 | INR 321.65 | 451.55K |
| 2026-07-07 | INR 343.10 | -1.07% | INR 348.45 | INR 348.45 | INR 331.50 | 382.19K |
| 2026-07-06 | INR 346.80 | -1.73% | INR 349.60 | INR 354.65 | INR 338.00 | 640.64K |
| 2026-07-03 | INR 352.90 | +6.36% | INR 336.50 | INR 364.50 | INR 336.00 | 3.05M |
| 2026-07-02 | INR 331.80 | +1.34% | INR 328.40 | INR 335.00 | INR 326.00 | 236.51K |
| 2026-07-01 | INR 327.40 | -1.22% | INR 332.80 | INR 339.90 | INR 325.00 | 269.82K |
| 2026-06-30 | INR 331.45 | -1.25% | INR 335.65 | INR 343.25 | INR 328.35 | 360.54K |
| 2026-06-29 | INR 335.65 | +3.36% | INR 326.95 | INR 339.80 | INR 310.60 | 769.38K |
| 2026-06-26 | INR 324.75 | 0.00% | INR 324.75 | INR 324.75 | INR 324.75 | 0 |
| 2026-06-25 | INR 324.75 | +2.80% | INR 318.90 | INR 329.00 | INR 311.00 | 720.36K |
| 2026-06-24 | INR 315.90 | -6.46% | INR 339.35 | INR 339.45 | INR 313.00 | 690.16K |
| 2026-06-23 | INR 337.70 | +3.94% | INR 329.85 | INR 353.90 | INR 327.90 | 4.65M |
| 2026-06-22 | INR 324.90 | +11.27% | INR 298.90 | INR 336.40 | INR 294.10 | 6.71M |
| 2026-06-19 | INR 292.00 | +5.13% | INR 276.20 | INR 299.20 | INR 274.80 | 621.54K |
| 2026-06-18 | INR 277.75 | +1.06% | INR 276.00 | INR 283.15 | INR 272.55 | 238.86K |
| 2026-06-17 | INR 274.85 | +2.10% | INR 272.00 | INR 279.50 | INR 265.80 | 341.64K |
| 2026-06-16 | INR 269.20 | +5.01% | INR 258.20 | INR 283.45 | INR 256.15 | 1.30M |
| 2026-06-15 | INR 256.35 | +4.59% | INR 252.00 | INR 258.80 | INR 249.25 | 187.17K |
| 2026-06-12 | INR 245.10 | +1.85% | INR 242.60 | INR 246.40 | INR 240.50 | 51.55K |
| 2026-06-11 | INR 240.65 | -1.15% | INR 241.05 | INR 242.55 | INR 239.50 | 69.70K |
| 2026-06-10 | INR 243.45 | -1.28% | INR 246.50 | INR 248.00 | INR 243.00 | 53.90K |
| 2026-06-09 | INR 246.60 | +1.17% | INR 248.90 | INR 248.90 | INR 244.30 | 49.25K |
| 2026-06-08 | INR 243.75 | -0.29% | INR 243.00 | INR 247.15 | INR 239.00 | 127.93K |
| 2026-06-05 | INR 244.45 | +0.53% | INR 244.60 | INR 246.95 | INR 242.15 | 84.67K |
| 2026-06-04 | INR 243.15 | -0.21% | INR 243.95 | INR 248.95 | INR 241.80 | 111.80K |
| 2026-06-03 | INR 243.65 | -0.67% | INR 247.00 | INR 247.00 | INR 240.30 | 85.05K |
| 2026-06-02 | INR 245.30 | +0.16% | INR 244.95 | INR 248.85 | INR 240.10 | 163.29K |
| 2026-06-01 | INR 244.90 | -2.84% | INR 255.00 | INR 255.50 | INR 243.00 | 135.77K |
| 2026-05-29 | INR 252.05 | -0.12% | INR 252.60 | INR 258.95 | INR 251.00 | 86.99K |