Denta Water & Infra Solutions Ltd

Denta Water & Infra Solutions Ltd Historical Data

NSEBSE

₹401.9

(-1.71%)

Oct 29, 2025|03:59:06 PM

Invest wise with Expert advice

From Date

29/09/2025

To Date

29/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Sep-2025	434.95	454.9	420.3	446.6	19,682	29,97,77,745.65	1,54,173
30-Sep-2025	450.1	452.8	432.8	442.25	13,356	19,72,59,184.1	1,30,161
01-Oct-2025	440.6	459	436.5	452.85	21,939	35,40,11,057.25	1,70,003
03-Oct-2025	452.85	467.5	441.4	444.55	17,188	25,55,45,898.85	1,43,770
06-Oct-2025	444.55	475	442.6	467.65	39,163	73,63,62,465.6	3,17,216
07-Oct-2025	471	479.6	452.4	464.35	19,535	38,66,74,809.85	1,78,386
08-Oct-2025	459.7	469.9	432.25	444.45	15,747	24,66,78,007.7	1,73,036
09-Oct-2025	439	449	430.1	437.3	12,077	20,10,47,893.45	1,59,016
10-Oct-2025	438.1	456	437.5	451.5	12,805	21,54,06,153.8	1,36,958
13-Oct-2025	447.8	448	438.8	442.55	8,307	11,18,47,188.15	85,391
14-Oct-2025	444.5	454.5	424.45	428.6	16,415	23,81,88,298.55	1,37,191
15-Oct-2025	428	437.75	426.7	433	6,814	7,96,64,068.35	46,933
16-Oct-2025	431.6	436.5	425	426.6	5,861	6,58,16,534.25	55,322
17-Oct-2025	424	426.9	408.9	411.55	10,309	12,26,09,740	1,29,368
20-Oct-2025	414.7	426.95	402.45	420.55	16,383	19,64,18,404.8	93,966
21-Oct-2025	418.5	425	418.5	422.6	1,917	2,16,35,966	25,497
23-Oct-2025	422.6	425	408.1	410.5	6,585	7,59,59,738.9	76,224
24-Oct-2025	411	416.1	404	405.2	6,073	6,68,21,513.7	62,433
27-Oct-2025	407	410.8	397.4	400.05	7,544	8,21,13,740.15	84,065
28-Oct-2025	400	412	400	408.9	7,938	11,39,24,099.55	86,447

Denta Water & Infra Solutions Ltd: Related NEWS

No Record Found

Invest wise with Expert advice