Advertisement
U.S. markets closed

DEEPAK NITRITE LTD. (DEEPAKNTR.BO)

BSE - BSE Real Time Price. Currency in INR
2,670.80-45.15 (-1.66%)
At close: 03:55PM IST
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 20242,724.952,725.002,651.452,670.802,670.805,790
Oct 24, 20242,735.502,756.002,707.902,715.952,715.954,369
Oct 23, 20242,645.052,784.052,645.052,733.802,733.8020,165
Oct 22, 20242,765.052,791.802,640.002,650.352,650.3528,010
Oct 21, 20242,847.952,850.002,769.302,777.652,777.656,236
Oct 18, 20242,859.952,873.352,821.002,838.552,838.5514,753
Oct 17, 20242,999.502,999.502,840.052,868.952,868.9529,730
Oct 16, 20242,941.953,012.452,927.752,999.952,999.9533,160
Oct 15, 20242,870.002,943.002,841.202,930.702,930.7037,054
Oct 14, 20242,830.002,856.502,806.002,851.902,851.907,886
Oct 11, 20242,771.152,844.002,759.502,828.552,828.5516,920
Oct 10, 20242,803.352,837.502,768.552,771.102,771.1012,865
Oct 09, 20242,790.102,825.952,777.952,788.102,788.1012,235
Oct 08, 20242,762.052,807.102,747.052,790.102,790.108,196
Oct 07, 20242,822.052,844.702,750.802,765.702,765.7023,703
Oct 04, 20242,887.952,924.302,818.002,827.952,827.9532,812
Oct 03, 20242,940.002,988.702,852.002,890.752,890.7515,728
Oct 01, 20242,907.102,974.052,904.902,956.652,956.659,733
Sep 30, 20242,891.102,936.802,887.202,904.902,904.9016,581
Sep 27, 20242,838.152,911.902,828.002,897.002,897.0013,020
Sep 26, 20242,829.502,838.602,782.202,818.252,818.257,121
Sep 25, 20242,860.002,872.802,816.002,827.202,827.205,656
Sep 24, 20242,888.652,906.102,850.002,860.852,860.854,117
Sep 23, 20242,835.602,880.002,835.002,867.552,867.555,275
Sep 20, 20242,819.752,877.952,813.252,843.952,843.954,852
Sep 19, 20242,915.252,917.952,810.702,822.102,822.1013,095
Sep 18, 20242,904.402,922.602,869.852,886.252,886.2510,343
Sep 17, 20242,920.452,943.752,884.902,904.402,904.402,804
Sep 16, 20242,930.852,947.152,902.652,922.202,922.202,535
Sep 13, 20242,923.702,970.002,923.702,930.802,930.806,626
Sep 12, 20242,955.002,955.002,909.502,922.052,922.053,714
Sep 11, 20242,970.152,985.402,907.852,915.752,915.7510,571
Sep 10, 20242,965.852,976.952,943.652,969.702,969.702,950
Sep 09, 20242,912.052,953.252,878.852,941.502,941.5018,549
Sep 06, 20242,995.053,025.652,922.002,930.352,930.356,996
Sep 05, 20243,000.003,019.052,973.652,998.552,998.556,892
Sep 04, 20242,910.753,019.402,910.752,988.052,988.0513,956
Sep 03, 20242,906.052,949.152,904.452,933.302,933.305,459
Sep 02, 20242,934.952,938.002,890.002,911.002,911.006,150
Aug 30, 20242,883.652,915.002,883.652,910.602,910.6018,437
Aug 29, 20242,884.402,930.352,847.352,882.902,882.907,347
Aug 28, 20242,871.002,907.752,837.002,884.402,884.4011,295
Aug 27, 2024------
Aug 26, 20242,825.152,842.352,800.002,817.702,817.7010,042
Aug 23, 20242,948.852,948.852,787.852,819.602,819.6027,401
Aug 22, 20242,991.053,094.702,940.602,948.852,948.8533,160
Aug 21, 20242,875.052,966.002,875.052,953.552,953.557,582
Aug 20, 20242,900.752,900.752,850.052,887.902,887.9010,366
Aug 19, 20242,890.452,908.952,865.102,874.902,874.905,360
Aug 16, 20242,855.552,905.752,846.552,900.202,900.205,733
Aug 14, 20242,855.352,891.952,820.802,846.552,846.557,448
Aug 13, 20243,015.453,015.452,837.352,846.452,846.4525,904
Aug 12, 20243,051.153,084.953,002.003,014.953,014.958,735
Aug 09, 20243,100.353,146.303,058.003,075.603,075.6010,201
Aug 08, 20243,125.653,126.653,041.053,053.353,053.358,450
Aug 07, 20243,057.053,115.102,998.103,101.453,101.4513,710
Aug 06, 20242,974.553,079.752,930.003,015.453,015.4580,089
Aug 05, 20243,011.953,109.152,941.502,954.702,954.7029,566
Aug 02, 20243,079.803,129.003,039.603,095.353,095.359,070
Aug 01, 20243,090.903,168.653,067.803,087.153,087.1518,394
Jul 31, 20243,070.103,114.603,048.753,090.953,090.9522,704
Jul 30, 20243,023.953,117.302,987.103,077.953,077.9535,489
Jul 29, 20242,929.003,018.352,920.002,998.652,998.6551,600
Jul 29, 20247.5 Dividend
Jul 26, 20242,974.952,981.002,906.002,920.052,912.558,308
Jul 25, 20242,898.452,960.002,871.702,951.902,944.3210,785
Jul 24, 20242,821.502,926.752,821.502,899.402,891.9510,403
Jul 23, 20242,874.952,874.952,746.752,831.252,823.9810,313
Jul 22, 20242,726.052,862.902,720.102,850.652,843.339,564
Jul 19, 20242,801.952,852.002,755.702,778.302,771.1640,353
Jul 18, 20242,792.802,842.002,780.002,832.152,824.8817,670
Jul 16, 20242,800.002,828.002,777.002,792.802,785.6341,727
Jul 15, 20242,750.952,828.852,750.952,802.502,795.3015,398
Jul 12, 20242,762.002,802.952,737.752,773.002,765.8814,884
Jul 11, 20242,730.702,778.452,704.702,760.452,753.3614,161
Jul 10, 20242,705.002,737.002,630.102,724.802,717.8043,793
Jul 09, 20242,691.702,754.802,672.152,701.252,694.3122,135
Jul 08, 20242,690.052,725.002,670.002,691.652,684.7433,967
Jul 05, 20242,673.002,720.002,671.052,687.902,681.0035,403
Jul 04, 20242,665.052,700.802,618.002,677.152,670.2741,972
Jul 03, 20242,719.902,719.902,637.652,663.452,656.6117,425
Jul 02, 20242,648.552,737.952,627.902,684.302,677.4190,525
Jul 01, 20242,524.802,645.002,511.552,615.502,608.7868,869
Jun 28, 20242,514.002,532.252,496.702,502.052,495.626,877
Jun 27, 20242,524.952,534.452,476.002,511.752,505.3020,801
Jun 26, 20242,465.002,527.602,448.202,515.702,509.2412,900
Jun 25, 20242,510.002,524.652,454.402,459.452,453.138,330
Jun 24, 20242,544.452,544.452,486.752,507.702,501.2612,588
Jun 21, 20242,611.002,646.702,530.902,544.452,537.9145,038
Jun 20, 20242,490.002,639.952,466.702,607.252,600.5565,054
Jun 19, 20242,420.552,527.602,409.352,484.102,477.7225,799
Jun 18, 20242,415.002,432.502,390.002,420.552,414.3312,975
Jun 14, 20242,415.252,440.002,399.402,412.752,406.5537,989
Jun 13, 20242,379.952,421.202,352.702,411.802,405.6116,063
Jun 12, 20242,322.952,358.002,310.002,351.002,344.9612,366
Jun 11, 20242,302.452,336.002,301.402,315.152,309.207,506
Jun 10, 20242,299.952,330.002,265.902,301.402,295.4934,426
Jun 07, 20242,279.002,295.002,268.302,282.452,276.595,955
Jun 06, 20242,264.802,286.002,225.352,278.152,272.3027,431
Jun 05, 20242,153.002,239.002,153.002,229.452,223.727,194
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...