Denta Water & Infra Solutions Ltd

Denta Water & Infra Solutions Ltd Historical Data

NSEBSE

₹444.45

(-4.29%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	417.85	440.95	412	436.3	15,079	35,41,33,661.15	2,24,035
09-Sep-2025	439.5	440	405.3	414.25	9,848	23,19,34,045.55	2,09,936
10-Sep-2025	411.85	411.85	394.55	399.5	11,765	24,48,12,043.65	2,56,102
11-Sep-2025	399.5	406	391	393.5	9,003	15,66,95,975.6	1,20,899
12-Sep-2025	394	397.6	387	388.2	6,985	9,95,18,748.4	99,425
15-Sep-2025	390.65	429.6	388.2	417.7	32,273	71,24,11,388.25	3,99,817
16-Sep-2025	418.4	423.85	410.2	412.85	7,915	14,41,70,684.45	1,16,011
17-Sep-2025	413.95	429.7	409.65	416.3	15,760	31,25,54,304	1,87,572
18-Sep-2025	418	471.35	417.5	464.2	1,37,613	4,29,97,72,380.95	10,24,482
19-Sep-2025	463	476.8	448.2	466.4	64,671	1,90,80,15,265.75	5,34,812
22-Sep-2025	460.7	465.7	449	454.75	14,513	33,71,21,135.95	1,94,227
23-Sep-2025	452	478.4	445.4	462.6	22,377	59,28,70,005.2	2,46,909
24-Sep-2025	459.4	462	440.25	444.2	8,325	17,79,37,877.95	1,23,999
25-Sep-2025	444.2	447.2	426.55	429.75	12,956	21,05,09,270.3	1,69,181
26-Sep-2025	429.95	442	419	430.6	22,117	32,83,63,703.25	1,63,899
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

Denta Water & Infra Solutions Ltd: Related NEWS

No Record Found

Invest wise with Expert advice