Denta Water & Infra Solutions Ltd

Denta Water & Infra Solutions Ltd Historical Data

NSEBSE

₹332.85

(-4.95%)

Dec 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/11/2025

To Date

08/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	419	423.6	408.5	419.55	10,108	17,34,52,633.6	1,58,327
11-Nov-2025	422.4	444.5	398.35	404.4	37,315	70,69,69,855.5	3,51,389
12-Nov-2025	404.4	413.65	399	408.85	8,630	14,61,51,141.45	1,19,622
13-Nov-2025	408.7	408.7	400	402.9	4,239	6,17,03,270.65	66,913
14-Nov-2025	400.25	406.5	397.25	401.4	4,496	5,80,12,246.5	49,206
17-Nov-2025	402.95	404.95	390.85	393.1	3,809	4,92,94,624.7	60,880
18-Nov-2025	392	405.65	392	394.3	5,164	6,35,87,736.3	57,331
19-Nov-2025	394.8	396.85	382.2	383.5	6,352	7,97,33,452.35	1,08,906
20-Nov-2025	383.5	390.7	382.6	385.1	3,300	3,61,41,929.95	33,881
21-Nov-2025	384.8	384.8	364.6	366.6	7,019	7,19,19,519.1	1,06,284
24-Nov-2025	368.45	374.95	355.1	357.35	5,583	6,05,99,009.95	74,734
25-Nov-2025	359.4	365	356	361.2	4,322	3,35,38,027.35	33,912
26-Nov-2025	361.2	386	361.2	380.8	8,612	8,14,61,849	89,206
27-Nov-2025	384	391.7	378.8	380.85	5,248	7,08,43,792.05	69,184
28-Nov-2025	380.85	384	374.05	377.75	3,881	3,23,65,373.9	39,415
01-Dec-2025	378.7	383.75	375.1	379.85	4,706	3,24,78,346.4	38,418
02-Dec-2025	376.15	377.85	365	368.85	4,370	3,26,55,483	48,821
03-Dec-2025	367.9	371.1	353.95	357.7	6,243	4,38,81,213.05	62,760
04-Dec-2025	357.7	361.35	352.3	354.95	4,068	2,58,91,141.15	26,167
05-Dec-2025	354.7	356.65	347.5	350.2	5,582	5,10,65,879.2	71,762
08-Dec-2025	350.2	351.9	330.1	332.85	5,957	6,89,45,016.75	1,15,399

Denta Water & Infra Solutions Ltd: Related NEWS

No Record Found

Invest wise with Expert advice