BSE - Delayed Quote INR

DEEPAK NITRITE LTD. (DEEPAKNTR.BO)

1,909.25
+5.15
+(0.27%)
At close: 3:29:05 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 20251,826.301,917.001,826.301,909.251,909.256,767
May 8, 20251,990.302,008.701,887.001,904.101,904.1015,683
May 7, 20251,902.051,995.001,902.051,987.051,987.056,023
May 6, 20251,990.202,020.251,950.001,953.751,953.7513,342
May 5, 20251,984.452,024.001,984.452,020.252,020.2515,201
May 2, 20251,932.552,003.451,932.551,989.751,989.755,288
Apr 30, 20251,985.501,999.951,926.901,932.051,932.055,216
Apr 29, 20251,978.752,003.601,977.001,985.251,985.253,435
Apr 28, 20251,950.051,980.001,944.451,977.351,977.354,890
Apr 25, 20252,008.952,016.851,919.351,960.851,960.859,285
Apr 24, 20252,014.002,035.501,997.002,000.352,000.359,729
Apr 23, 20252,027.102,033.101,992.202,012.852,012.855,797
Apr 22, 20252,010.002,068.002,007.102,026.302,026.308,812
Apr 21, 20251,975.002,030.001,947.202,019.402,019.4021,978
Apr 17, 20251,979.951,982.651,950.001,960.601,960.6010,939
Apr 16, 20251,933.951,983.001,933.901,971.601,971.606,410
Apr 15, 20251,946.851,966.401,924.201,932.451,932.457,059
Apr 11, 20251,864.051,940.001,848.151,932.751,932.7525,437
Apr 9, 20251,830.001,830.001,785.901,806.601,806.6010,246
Apr 8, 20251,835.601,875.451,813.001,827.101,827.1017,545
Apr 7, 20251,879.951,879.951,780.501,824.351,824.3521,580
Apr 4, 20251,990.001,996.001,916.001,927.301,927.308,393
Apr 3, 20252,000.002,029.601,970.802,003.902,003.9011,247
Apr 2, 20251,975.052,037.901,965.352,033.052,033.058,035
Apr 1, 20251,974.002,001.701,945.051,986.151,986.158,224
Mar 28, 20251,990.552,045.001,970.651,982.751,982.757,062
Mar 27, 20252,003.952,032.501,980.201,989.751,989.756,974
Mar 26, 20252,049.752,049.752,003.002,012.902,012.907,421
Mar 25, 20252,124.952,124.952,025.002,035.002,035.0018,868
Mar 24, 20252,084.952,101.902,060.002,094.352,094.356,234
Mar 21, 20252,049.952,063.002,020.002,056.152,056.159,562
Mar 20, 20252,028.252,071.802,025.802,030.902,030.9011,121
Mar 19, 20252,011.552,043.951,990.002,025.152,025.1516,600
Mar 18, 20251,977.602,011.001,977.601,991.801,991.8014,861
Mar 17, 20251,952.302,005.001,952.301,977.251,977.256,285
Mar 13, 20251,969.101,975.001,943.001,947.401,947.4011,486
Mar 12, 20251,968.701,980.151,909.901,958.451,958.453,559
Mar 11, 20251,930.051,985.151,924.501,960.051,960.056,803
Mar 10, 20251,991.002,005.151,937.151,941.451,941.4511,930
Mar 7, 20251,970.701,997.901,948.201,989.051,989.0518,646
Mar 6, 20251,949.951,966.601,935.001,958.301,958.306,569
Mar 5, 20251,882.001,939.951,875.001,935.951,935.9514,255
Mar 4, 20251,830.051,880.901,817.301,857.951,857.9511,214
Mar 3, 20251,840.201,873.151,790.001,851.601,851.6044,056
Feb 28, 20251,880.001,881.651,830.001,853.401,853.406,003
Feb 27, 20251,921.951,931.251,875.351,883.951,883.957,048
Feb 25, 20251,950.001,962.851,917.051,922.851,922.855,105
Feb 24, 20251,929.001,962.651,913.301,948.051,948.0518,309
Feb 21, 20251,989.052,010.001,921.001,931.151,931.1521,196
Feb 20, 20251,914.251,977.601,909.051,966.101,966.1024,329
Feb 19, 20251,898.001,938.251,887.001,914.751,914.759,638
Feb 18, 20251,907.601,910.451,867.551,898.001,898.0013,645
Feb 17, 20251,870.051,949.501,810.001,898.151,898.1549,520
Feb 14, 20252,050.002,099.001,874.001,899.901,899.90257,455
Feb 13, 20252,205.002,255.052,185.352,236.802,236.808,175
Feb 12, 20252,205.152,224.402,150.302,202.902,202.904,548
Feb 11, 20252,280.002,290.802,200.002,211.302,211.3010,996
Feb 10, 20252,303.952,357.302,273.502,288.352,288.358,962
Feb 7, 20252,398.802,398.802,313.502,353.802,353.805,357
Feb 6, 20252,345.052,390.852,345.052,379.052,379.057,805
Feb 5, 20252,344.852,365.252,331.052,350.402,350.405,419
Feb 4, 20252,331.002,353.152,313.352,343.902,343.902,617
Feb 3, 20252,255.402,381.352,255.402,329.652,329.6513,759
Feb 1, 20252,372.002,372.002,286.002,326.252,326.253,837
Jan 31, 20252,272.002,334.702,272.002,325.552,325.5510,615
Jan 30, 20252,268.052,309.052,237.002,274.402,274.4012,018
Jan 29, 20252,196.552,282.802,195.002,278.452,278.455,223
Jan 28, 20252,235.002,246.202,180.052,193.102,193.103,207
Jan 27, 20252,292.002,292.002,208.302,216.002,216.005,355
Jan 24, 20252,376.352,378.352,287.802,292.002,292.004,922
Jan 23, 20252,301.002,383.402,297.052,367.852,367.854,282
Jan 22, 20252,340.002,348.002,272.602,314.652,314.656,876
Jan 21, 20252,355.052,403.552,343.052,347.702,347.707,185
Jan 20, 20252,373.702,373.702,325.952,360.052,360.059,707
Jan 17, 20252,350.052,391.952,348.002,358.752,358.754,048
Jan 16, 20252,368.152,385.602,338.552,365.852,365.856,937
Jan 15, 20252,344.052,372.402,324.702,361.202,361.205,175
Jan 14, 20252,327.402,374.902,325.102,342.002,342.003,917
Jan 13, 20252,376.352,395.002,319.452,327.452,327.4522,001
Jan 10, 20252,457.852,457.902,408.602,420.752,420.757,634
Jan 9, 20252,440.002,508.302,440.002,457.902,457.9011,115
Jan 8, 20252,458.952,458.952,405.002,436.152,436.152,190
Jan 7, 20252,420.002,467.952,420.002,459.702,459.704,101
Jan 6, 20252,449.002,468.002,414.502,418.902,418.906,552
Jan 3, 20252,522.502,524.502,448.102,451.752,451.759,315
Jan 2, 20252,505.952,519.452,476.452,513.752,513.7511,375
Jan 1, 20252,507.452,513.702,487.052,498.352,498.354,121
Dec 31, 20242,500.252,535.002,492.002,493.402,493.405,713
Dec 30, 20242,579.752,579.752,505.852,513.152,513.1514,787
Dec 27, 20242,567.502,602.402,567.502,579.802,579.807,689
Dec 26, 20242,601.252,620.802,547.252,571.352,571.354,007
Dec 24, 20242,601.452,633.702,580.002,596.452,596.452,457
Dec 23, 20242,599.952,624.802,571.052,594.102,594.103,844
Dec 20, 20242,639.452,664.152,586.752,596.002,596.0012,790
Dec 19, 20242,629.552,642.252,600.002,639.152,639.153,021
Dec 18, 20242,658.002,671.102,628.102,632.052,632.054,086
Dec 17, 20242,695.002,701.352,650.002,657.752,657.753,787
Dec 16, 20242,678.452,701.502,663.502,691.352,691.352,461
Dec 13, 20242,652.552,685.552,637.002,678.452,678.454,340
Dec 12, 20242,770.002,770.002,667.552,679.202,679.205,948
Dec 11, 20242,744.952,747.652,725.802,731.552,731.554,646
Dec 10, 20242,670.052,737.152,670.052,728.352,728.356,620
Dec 9, 20242,698.052,714.802,663.002,673.652,673.655,631
Dec 6, 20242,700.052,726.152,697.552,699.602,699.607,846
Dec 5, 20242,705.902,721.002,690.002,709.652,709.654,412
Dec 4, 20242,669.952,709.852,640.102,694.102,694.1010,283
Dec 3, 20242,766.002,771.102,592.952,626.952,626.9527,113
Dec 2, 20242,730.002,778.902,715.702,756.902,756.903,826
Nov 29, 20242,739.702,739.702,709.552,726.952,726.953,672
Nov 28, 20242,718.852,743.502,700.002,705.652,705.654,432
Nov 27, 20242,730.002,742.352,698.502,719.002,719.006,136
Nov 26, 20242,691.802,727.002,691.802,711.802,711.809,370
Nov 25, 20242,724.302,724.302,685.652,700.052,700.055,302
Nov 22, 20242,605.052,689.802,605.052,670.402,670.4036,845
Nov 21, 20242,650.002,674.852,608.002,620.252,620.2515,454
Nov 19, 20242,575.052,713.002,562.002,672.352,672.3514,742
Nov 18, 20242,630.602,630.602,514.002,566.852,566.8514,771
Nov 14, 20242,460.352,665.452,459.002,636.352,636.3545,146
Nov 13, 20242,569.352,571.002,478.902,500.552,500.5520,831
Nov 12, 20242,626.952,653.652,550.002,569.602,569.6026,559
Nov 11, 20242,665.052,665.052,567.452,622.252,622.258,462
Nov 8, 20242,908.002,908.002,665.552,675.802,675.8010,100
Nov 7, 20242,860.002,884.252,795.102,815.652,815.657,273
Nov 6, 20242,698.252,855.002,698.252,844.952,844.95302,111
Nov 4, 20242,649.002,653.202,601.302,646.602,646.605,332
Nov 1, 20242,688.002,688.002,641.402,645.802,645.801,677
Oct 31, 20242,734.902,734.902,612.852,635.252,635.259,103
Oct 29, 20242,692.252,715.702,655.002,706.002,706.0011,020
Oct 28, 20242,650.052,719.152,650.052,693.152,693.152,651
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 9, 20242,790.102,825.952,777.952,788.102,788.1012,235
Oct 8, 20242,762.052,807.102,747.052,790.102,790.108,196
Oct 7, 20242,822.052,844.702,750.802,765.702,765.7023,703
Oct 4, 20242,887.952,924.302,818.002,827.952,827.9532,812
Oct 3, 20242,940.002,988.702,852.002,890.752,890.7515,728
Oct 1, 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 9, 20242,912.052,953.252,878.852,941.502,941.5018,549
Sep 6, 20242,995.053,025.652,922.002,930.352,930.356,996
Sep 5, 20243,000.003,019.052,973.652,998.552,998.556,892
Sep 4, 20242,910.753,019.402,910.752,988.052,988.0513,956
Sep 3, 20242,906.052,949.152,904.452,933.302,933.305,459
Sep 2, 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 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 9, 20243,100.353,146.303,058.003,075.603,075.6010,201
Aug 8, 20243,125.653,126.653,041.053,053.353,053.358,450
Aug 7, 20243,057.053,115.102,998.103,101.453,101.4513,710
Aug 6, 20242,974.553,079.752,930.003,015.453,015.4580,089
Aug 5, 20243,011.953,109.152,941.502,954.702,954.7029,566
Aug 2, 20243,079.803,129.003,039.603,095.353,095.359,070
Aug 1, 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, 2024 7.5 Dividend
Jul 29, 20242,929.003,018.352,920.002,998.652,998.6551,600
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 9, 20242,691.702,754.802,672.152,701.252,694.3122,135
Jul 8, 20242,690.052,725.002,670.002,691.652,684.7433,967
Jul 5, 20242,673.002,720.002,671.052,687.902,681.0035,403
Jul 4, 20242,665.052,700.802,618.002,677.152,670.2741,972
Jul 3, 20242,719.902,719.902,637.652,663.452,656.6117,425
Jul 2, 20242,648.552,737.952,627.902,684.302,677.4190,525
Jul 1, 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 7, 20242,279.002,295.002,268.302,282.452,276.595,955
Jun 6, 20242,264.802,286.002,225.352,278.152,272.3027,431
Jun 5, 20242,153.002,239.002,153.002,229.452,223.727,194
Jun 4, 20242,261.952,261.952,022.802,142.602,137.1028,693
Jun 3, 20242,257.102,277.252,208.302,239.352,233.6012,434
May 31, 20242,190.502,201.752,164.102,189.402,183.789,716
May 30, 20242,256.052,268.052,170.152,184.252,178.6449,102
May 29, 20242,297.752,298.552,262.952,267.402,261.5824,191
May 28, 20242,338.002,362.002,281.052,299.852,293.9431,236
May 27, 20242,357.952,375.102,332.002,344.252,338.238,194
May 24, 20242,333.902,375.002,322.002,364.852,358.7814,467
May 23, 20242,467.702,467.702,330.002,334.652,328.6577,611
May 22, 20242,525.352,556.502,455.002,466.102,459.778,811
May 21, 20242,525.002,568.652,486.052,513.102,506.6524,582
May 17, 20242,474.852,483.052,456.002,472.602,466.258,644
May 16, 20242,440.702,456.002,422.602,447.552,441.269,779
May 15, 20242,470.002,478.852,418.202,424.202,417.975,697
May 14, 20242,484.152,490.602,450.002,466.252,459.9214,583
May 13, 20242,495.152,517.602,436.952,483.502,477.128,773
May 10, 20242,430.052,502.002,411.302,493.002,486.6010,547
May 9, 20242,471.902,508.802,421.702,431.852,425.6025,367