Deepak Nitrite

Deepak Nitrite Ltd Historical Data

NSEBSE

₹1,952

(0.59%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/05/2025

To Date

09/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	1,960	1,987.8	1,946.3	1,981.1	12,475	27,37,60,193.6	66,545
13-May-2025	1,996.9	1,998.9	1,940	1,948.2	19,584	33,51,81,856.9	77,161
14-May-2025	1,956.3	1,986	1,951.1	1,980.1	16,512	30,97,96,565.7	53,841
15-May-2025	1,990	2,068	1,979.7	2,049.4	28,360	71,68,17,117.5	1,43,398
16-May-2025	2,084	2,124	2,055.5	2,110.9	27,343	71,89,68,329	87,133
19-May-2025	2,127	2,174	2,113.4	2,118.5	33,017	79,93,67,661.8	1,04,455
20-May-2025	2,132.2	2,148.9	2,068.3	2,077.7	18,441	40,75,58,439.4	61,579
21-May-2025	2,095.8	2,104	2,051.2	2,090.2	14,700	26,50,49,758.6	34,753
22-May-2025	2,090.2	2,135	2,060	2,070.8	30,423	72,66,57,626	1,20,025
23-May-2025	2,088	2,102	2,064.5	2,069.2	14,905	36,70,30,618.4	68,612
26-May-2025	2,070	2,096.8	2,035	2,045.2	21,570	58,96,27,480.2	1,16,663
27-May-2025	2,044.7	2,112.2	2,032	2,037.8	57,218	1,33,16,45,880.4	1,76,015
28-May-2025	2,055	2,082.3	1,993	2,000.1	32,430	76,29,88,238.6	1,58,667
29-May-2025	2,075	2,128.9	2,021.5	2,100.4	1,03,081	5,13,79,98,701.3	4,85,433
30-May-2025	2,100	2,100	2,020	2,027.3	28,816	72,38,78,182	1,46,239
02-Jun-2025	2,025	2,036.2	1,976.3	1,994.7	26,635	58,12,39,443.1	1,18,498
03-Jun-2025	2,006	2,033	1,991.2	2,019.4	17,996	34,70,15,018.3	72,745
04-Jun-2025	2,024.1	2,033.3	1,983	1,988.1	19,612	43,50,03,079.3	1,05,717
05-Jun-2025	1,992	2,019.7	1,975	1,980.6	17,930	43,42,34,674.3	1,04,145
06-Jun-2025	1,985.9	1,993	1,935.1	1,940.6	32,671	98,65,98,626.5	3,63,301
09-Jun-2025	1,953.8	1,963.5	1,945.7	1,952	12,101	32,44,99,897.9	85,894