Deepak Nitrite Limited DEEPAKNTR
NSE · Hindistan · Proses Endüstrileri
INR 1.492,00-37,80 (-%2,47)
Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |