Vasa Denticity Limited DENTALKART
NSE · India · Retail Trade
INR 563.10-4.70 (-0.83%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 460.00 | +5.78% | INR 427.70 | INR 470.00 | INR 427.70 | 25.00K |
| 2026-09-29 | INR 434.85 | +2.46% | INR 421.00 | INR 434.85 | INR 420.00 | 9.50K |
| 2026-09-28 | INR 424.40 | +2.51% | INR 414.00 | INR 430.00 | INR 401.05 | 18.25K |
| 2026-09-25 | INR 414.00 | +0.18% | INR 410.05 | INR 416.95 | INR 410.00 | 5.00K |
| 2026-09-24 | INR 413.25 | -0.13% | INR 410.05 | INR 415.00 | INR 410.00 | 4.25K |
| 2026-09-23 | INR 413.80 | +2.30% | INR 401.15 | INR 415.30 | INR 401.10 | 79.75K |
| 2026-09-22 | INR 404.50 | -2.05% | INR 407.00 | INR 407.00 | INR 401.00 | 19.75K |
| 2026-09-21 | INR 412.95 | -1.77% | INR 417.85 | INR 419.30 | INR 400.00 | 22.00K |
| 2026-09-18 | INR 420.40 | +6.30% | INR 395.05 | INR 427.50 | INR 394.00 | 20.00K |
| 2026-09-17 | INR 395.50 | +0.25% | INR 395.00 | INR 400.95 | INR 392.10 | 32.00K |
| 2026-09-16 | INR 394.50 | +2.11% | INR 390.00 | INR 400.00 | INR 382.10 | 38.25K |
| 2026-09-15 | INR 386.35 | -0.94% | INR 395.00 | INR 404.60 | INR 380.00 | 32.00K |
| 2026-09-11 | INR 390.00 | 0.00% | INR 383.00 | INR 400.00 | INR 383.00 | 11.75K |
| 2026-09-10 | INR 390.00 | -2.30% | INR 405.00 | INR 405.00 | INR 389.00 | 13.75K |
| 2026-09-09 | INR 399.20 | -1.29% | INR 418.95 | INR 418.95 | INR 393.25 | 21.00K |
| 2026-09-08 | INR 404.40 | -3.07% | INR 410.00 | INR 413.95 | INR 400.50 | 7.50K |
| 2026-09-07 | INR 417.20 | +1.26% | INR 402.05 | INR 417.90 | INR 399.00 | 6.25K |
| 2026-09-04 | INR 412.00 | +3.00% | INR 402.00 | INR 412.00 | INR 402.00 | 4.25K |
| 2026-09-03 | INR 400.00 | +0.24% | INR 401.15 | INR 401.15 | INR 400.00 | 750 |
| 2026-09-02 | INR 399.05 | +0.33% | INR 394.05 | INR 405.00 | INR 394.05 | 2.25K |
| 2026-09-01 | INR 397.75 | -1.39% | INR 400.00 | INR 403.05 | INR 392.50 | 21.25K |
| 2026-08-31 | INR 403.35 | -1.32% | INR 410.00 | INR 413.00 | INR 396.90 | 25.75K |
| 2026-08-28 | INR 408.75 | -0.23% | INR 403.00 | INR 410.15 | INR 403.00 | 7.50K |
| 2026-08-27 | INR 409.70 | -3.25% | INR 410.10 | INR 415.35 | INR 404.05 | 10.75K |
| 2026-08-26 | INR 423.45 | +1.33% | INR 417.60 | INR 424.95 | INR 408.00 | 6.50K |
| 2026-08-25 | INR 417.90 | +1.47% | INR 412.00 | INR 422.85 | INR 405.00 | 59.50K |
| 2026-08-24 | INR 411.85 | +4.11% | INR 391.00 | INR 413.00 | INR 391.00 | 23.00K |
| 2026-08-21 | INR 395.60 | -1.10% | INR 400.00 | INR 406.00 | INR 393.00 | 33.00K |
| 2026-08-20 | INR 400.00 | +0.82% | INR 398.70 | INR 401.00 | INR 390.00 | 41.25K |
| 2026-08-19 | INR 396.75 | -0.56% | INR 400.00 | INR 400.00 | INR 394.00 | 11.50K |
| 2026-08-18 | INR 399.00 | -2.66% | INR 400.35 | INR 401.00 | INR 397.00 | 12.75K |
| 2026-08-17 | INR 409.90 | +0.71% | INR 416.95 | INR 420.00 | INR 401.10 | 15.50K |
| 2026-08-14 | INR 407.00 | +4.88% | INR 387.70 | INR 408.00 | INR 387.70 | 10.50K |
| 2026-08-13 | INR 388.05 | -1.57% | INR 391.00 | INR 400.00 | INR 385.00 | 18.50K |
| 2026-08-12 | INR 394.25 | -2.98% | INR 406.00 | INR 420.05 | INR 389.00 | 28.00K |
| 2026-08-11 | INR 406.35 | -3.61% | INR 415.00 | INR 416.00 | INR 394.95 | 24.00K |
| 2026-08-10 | INR 421.55 | +3.18% | INR 422.00 | INR 429.95 | INR 412.00 | 42.00K |
| 2026-08-07 | INR 408.55 | +3.75% | INR 393.10 | INR 411.50 | INR 392.00 | 20.00K |
| 2026-08-06 | INR 393.80 | +1.49% | INR 386.00 | INR 397.05 | INR 386.00 | 14.00K |
| 2026-08-05 | INR 388.00 | +2.11% | INR 380.00 | INR 390.00 | INR 379.45 | 5.25K |
| 2026-08-04 | INR 380.00 | -2.70% | INR 389.00 | INR 390.00 | INR 378.00 | 9.50K |
| 2026-08-03 | INR 390.55 | -0.81% | INR 393.75 | INR 393.75 | INR 388.20 | 10.00K |
| 2026-07-31 | INR 393.75 | -0.71% | INR 390.00 | INR 398.90 | INR 386.00 | 13.75K |
| 2026-07-30 | INR 396.55 | -3.99% | INR 411.60 | INR 412.00 | INR 393.00 | 8.50K |
| 2026-07-29 | INR 413.05 | -2.80% | INR 427.05 | INR 427.05 | INR 413.00 | 18.75K |
| 2026-07-28 | INR 424.95 | -1.54% | INR 428.95 | INR 431.30 | INR 410.20 | 5.00K |
| 2026-07-27 | INR 431.60 | +1.45% | INR 436.50 | INR 437.95 | INR 427.50 | 9.00K |
| 2026-07-24 | INR 425.45 | +1.08% | INR 401.80 | INR 428.00 | INR 401.80 | 3.75K |
| 2026-07-23 | INR 420.90 | -0.19% | INR 405.00 | INR 420.90 | INR 405.00 | 4.75K |
| 2026-07-22 | INR 421.70 | -2.27% | INR 432.00 | INR 432.00 | INR 400.35 | 17.00K |
| 2026-07-21 | INR 431.50 | +2.68% | INR 430.00 | INR 435.00 | INR 429.00 | 8.75K |
| 2026-07-20 | INR 420.25 | -2.79% | INR 435.00 | INR 439.00 | INR 412.00 | 12.25K |
| 2026-07-17 | INR 432.30 | +6.78% | INR 409.85 | INR 436.00 | INR 409.85 | 32.00K |
| 2026-07-16 | INR 404.85 | +4.28% | INR 393.35 | INR 410.00 | INR 385.40 | 68.25K |
| 2026-07-15 | INR 388.25 | +3.26% | INR 380.50 | INR 395.00 | INR 379.85 | 21.75K |
| 2026-07-14 | INR 376.00 | +1.25% | INR 370.05 | INR 376.00 | INR 370.00 | 11.50K |
| 2026-07-13 | INR 371.35 | -0.62% | INR 372.25 | INR 373.05 | INR 366.00 | 15.50K |
| 2026-07-10 | INR 373.65 | -2.54% | INR 380.10 | INR 398.00 | INR 372.25 | 26.75K |
| 2026-07-09 | INR 383.40 | +0.89% | INR 385.00 | INR 395.00 | INR 377.35 | 13.00K |
| 2026-07-08 | INR 380.00 | +0.84% | INR 380.00 | INR 382.95 | INR 377.00 | 2.50K |
| 2026-07-07 | INR 376.85 | +1.62% | INR 369.00 | INR 382.00 | INR 369.00 | 23.25K |
| 2026-07-06 | INR 370.85 | -1.09% | INR 374.95 | INR 377.85 | INR 367.85 | 8.50K |
| 2026-07-03 | INR 374.95 | -2.22% | INR 380.30 | INR 382.00 | INR 367.00 | 21.25K |
| 2026-07-02 | INR 383.45 | +0.78% | INR 389.00 | INR 390.00 | INR 378.50 | 12.25K |
| 2026-07-01 | INR 380.50 | -0.82% | INR 382.90 | INR 387.85 | INR 376.00 | 12.25K |
| 2026-06-30 | INR 383.65 | +1.27% | INR 378.85 | INR 385.00 | INR 372.05 | 27.50K |
| 2026-06-29 | INR 378.85 | +1.47% | INR 373.35 | INR 379.20 | INR 365.90 | 28.00K |
| 2026-06-26 | INR 373.35 | 0.00% | INR 373.35 | INR 373.35 | INR 373.35 | 0 |
| 2026-06-25 | INR 373.35 | +1.04% | INR 369.90 | INR 380.00 | INR 369.00 | 34.75K |
| 2026-06-24 | INR 369.50 | -2.47% | INR 380.00 | INR 385.00 | INR 368.00 | 31.75K |
| 2026-06-23 | INR 378.85 | -0.82% | INR 387.45 | INR 387.45 | INR 377.00 | 19.25K |
| 2026-06-22 | INR 382.00 | +1.23% | INR 380.00 | INR 382.00 | INR 370.00 | 9.50K |
| 2026-06-19 | INR 377.35 | +0.05% | INR 367.00 | INR 382.95 | INR 367.00 | 9.50K |
| 2026-06-18 | INR 377.15 | +1.67% | INR 380.00 | INR 380.05 | INR 370.80 | 12.25K |
| 2026-06-17 | INR 370.95 | -0.88% | INR 377.00 | INR 379.75 | INR 370.00 | 29.75K |
| 2026-06-16 | INR 374.25 | -1.58% | INR 378.50 | INR 382.95 | INR 372.30 | 20.75K |
| 2026-06-15 | INR 380.25 | +1.43% | INR 383.00 | INR 385.00 | INR 377.10 | 18.00K |
| 2026-06-12 | INR 374.90 | -2.91% | INR 387.65 | INR 395.00 | INR 370.00 | 31.25K |
| 2026-06-11 | INR 386.15 | -0.04% | INR 395.00 | INR 397.85 | INR 383.40 | 9.75K |
| 2026-06-10 | INR 386.30 | -3.40% | INR 399.90 | INR 401.00 | INR 385.00 | 29.50K |
| 2026-06-09 | INR 399.90 | -3.99% | INR 413.10 | INR 415.00 | INR 396.50 | 30.25K |
| 2026-06-08 | INR 416.50 | -4.32% | INR 435.50 | INR 436.75 | INR 414.00 | 20.25K |
| 2026-06-05 | INR 435.30 | -1.09% | INR 440.00 | INR 440.00 | INR 430.20 | 9.50K |
| 2026-06-04 | INR 440.10 | +0.02% | INR 450.00 | INR 450.00 | INR 440.00 | 8.75K |
| 2026-06-03 | INR 440.00 | 0.00% | INR 440.00 | INR 444.95 | INR 440.00 | 6.50K |
| 2026-06-02 | INR 440.00 | +1.75% | INR 430.05 | INR 445.00 | INR 430.00 | 8.50K |
| 2026-06-01 | INR 432.45 | -0.48% | INR 438.90 | INR 449.95 | INR 431.00 | 13.00K |
| 2026-05-29 | INR 434.55 | +7.07% | INR 408.00 | INR 450.00 | INR 400.00 | 46.75K |
| 2026-05-28 | INR 405.85 | 0.00% | INR 405.85 | INR 405.85 | INR 405.85 | 0 |
| 2026-05-27 | INR 405.85 | -8.44% | INR 432.00 | INR 443.25 | INR 380.00 | 134.75K |