Denta Water & Infra Solutions Ltd

Denta Water & Infra Solutions Ltd Historical Data

NSEBSE

₹464.2

(11.51%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	395	421.5	395	408.95	97,747	2,84,36,18,690.5	7,31,543
21-Aug-2025	417.85	432.4	409.3	411.95	25,711	83,95,18,966.95	4,02,001
22-Aug-2025	411.15	428.5	407.85	423.4	23,203	62,38,02,601.55	2,48,599
25-Aug-2025	422	423.2	394.5	397.3	14,193	30,76,96,156.7	2,23,634
26-Aug-2025	397.35	402.4	383.55	395.75	17,246	31,00,41,594.55	2,24,380
28-Aug-2025	395.75	424.4	389.3	409.85	32,185	62,38,64,988.05	2,56,597
29-Aug-2025	409	416.5	394.8	398.45	21,993	35,94,53,107.2	1,32,334
01-Sep-2025	405	457	402.3	438.25	52,172	1,23,72,76,078.15	5,71,722
02-Sep-2025	456	456	429.5	437.2	30,412	74,05,01,611.85	3,69,568
03-Sep-2025	434.05	435.7	422.15	427.9	10,132	24,39,64,558.6	2,19,881
04-Sep-2025	433	433	410	414.2	8,368	19,17,09,864.9	1,50,386
05-Sep-2025	413.5	435	412.85	416.45	16,371	37,37,03,919	2,06,873
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

Denta Water & Infra Solutions Ltd: Related NEWS

No Record Found

Invest wise with Expert advice