Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Free Realtime Quote INR

Deepak Nitrite Limited (DEEPAKNTR.NS)

2,005.00
+15.40
+(0.77%)
As of 9:38:36 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 5, 20251,990.002,025.001,990.002,005.402,005.4027,570
May 2, 20251,935.902,005.001,935.801,983.201,983.20172,012
Apr 30, 20251,987.402,002.601,925.201,935.601,935.60226,352
Apr 29, 20251,990.002,009.701,975.101,987.401,987.4095,789
Apr 28, 20251,950.001,981.001,943.501,978.001,978.00103,629
Apr 25, 20252,003.002,018.501,920.001,961.301,961.30162,712
Apr 24, 20252,018.402,038.801,995.702,003.002,003.00324,096
Apr 23, 20252,039.902,043.201,991.902,013.702,013.70129,165
Apr 22, 20252,010.002,067.402,008.902,029.402,029.40248,331
Apr 21, 20251,975.502,030.001,947.202,019.702,019.70324,679
Apr 17, 20251,980.001,982.601,950.001,959.801,959.80111,568
Apr 16, 20251,940.001,982.501,933.101,970.501,970.50243,680
Apr 15, 20251,941.101,967.201,925.001,933.901,933.90361,118
Apr 11, 20251,860.001,941.101,850.001,932.851,932.85787,021
Apr 9, 20251,827.751,827.751,785.951,807.351,807.35145,764
Apr 8, 20251,865.001,874.951,811.551,828.201,828.20193,922
Apr 7, 20251,782.001,878.401,782.001,823.701,823.70321,919
Apr 4, 20251,985.102,001.501,916.151,928.951,928.95145,164
Apr 3, 20251,998.902,030.001,969.602,004.602,004.60377,054
Apr 2, 20251,978.602,038.351,966.352,032.952,032.95110,814
Apr 1, 20251,974.601,999.001,945.501,982.301,982.30161,922
Mar 28, 20251,995.002,048.001,970.551,983.601,983.60227,720
Mar 27, 20252,000.302,032.251,980.101,991.151,991.15243,872
Mar 26, 20252,035.002,050.002,000.852,016.702,016.70274,287
Mar 25, 20252,113.902,113.902,023.302,037.502,037.50171,309
Mar 24, 20252,069.052,103.852,061.252,090.902,090.90264,986
Mar 21, 20252,031.302,065.002,016.202,057.802,057.80290,375
Mar 20, 20252,033.952,073.652,025.002,031.302,031.30356,550
Mar 19, 20252,004.002,045.001,988.552,025.402,025.40239,531
Mar 18, 20251,976.851,976.851,976.851,976.851,976.85-
Mar 17, 20251,970.002,005.801,948.001,976.851,976.85226,724
Mar 13, 20251,959.001,976.951,937.401,948.601,948.60175,519
Mar 12, 20251,962.851,985.001,908.501,957.301,957.30171,596
Mar 11, 20251,944.001,985.851,922.051,960.101,960.10318,387
Mar 10, 20251,988.002,004.951,933.151,944.201,944.20173,961
Mar 7, 20251,964.851,997.951,947.051,989.001,989.00209,244
Mar 6, 20251,936.001,967.951,930.001,957.401,957.40140,510
Mar 5, 20251,877.951,939.801,873.151,937.351,937.35211,719
Mar 4, 20251,844.001,880.001,818.701,857.801,857.80138,737
Mar 3, 20251,855.001,872.601,790.801,851.401,851.40191,630
Feb 28, 20251,875.001,886.951,827.151,851.301,851.30290,439
Feb 27, 20251,917.101,930.451,874.351,884.451,884.45202,870
Feb 25, 20251,958.001,962.001,917.051,923.351,923.35220,692
Feb 24, 20251,921.551,963.351,910.901,948.451,948.45263,976
Feb 21, 20251,974.002,010.601,921.251,932.751,932.75350,416
Feb 20, 20251,911.451,978.001,901.951,965.601,965.60681,458
Feb 19, 20251,899.251,938.951,887.551,912.851,912.85390,086
Feb 18, 20251,902.201,908.501,860.651,899.251,899.25501,345
Feb 17, 20251,886.001,949.901,809.951,898.501,898.502,185,516
Feb 14, 20252,050.102,100.001,872.301,900.501,900.505,900,163
Feb 13, 20252,204.002,257.852,185.352,238.252,238.25192,219
Feb 12, 20252,211.402,239.002,150.002,203.052,203.05170,521
Feb 11, 20252,278.352,293.802,200.002,211.402,211.4095,880
Feb 10, 20252,325.002,355.502,271.202,288.352,288.3598,355
Feb 7, 20252,393.002,399.952,312.802,350.952,350.95161,113
Feb 6, 20252,351.552,391.902,345.652,379.902,379.90323,977
Feb 5, 20252,342.052,366.652,331.802,351.552,351.5580,112
Feb 4, 20252,341.152,354.502,307.152,342.052,342.0595,172
Feb 3, 20252,300.002,380.752,283.552,330.252,330.25223,017
Feb 1, 20252,350.002,357.352,283.852,326.002,326.00122,487
Jan 31, 20252,271.402,334.952,271.402,325.602,325.60164,152
Jan 30, 20252,280.002,310.002,237.002,272.852,272.85189,253
Jan 29, 20252,193.852,282.302,190.102,276.852,276.85113,914
Jan 28, 20252,232.002,244.002,177.902,193.852,193.85120,641
Jan 27, 20252,292.552,292.552,209.602,216.052,216.05145,212
Jan 24, 20252,369.302,376.752,286.602,292.552,292.55128,968
Jan 23, 20252,311.502,384.452,280.002,369.302,369.3086,149
Jan 22, 20252,340.102,346.652,270.102,315.502,315.50109,039
Jan 21, 20252,365.002,405.002,344.052,349.202,349.2086,692
Jan 20, 20252,365.002,373.902,328.002,360.002,360.0077,567
Jan 17, 20252,365.002,392.002,340.002,358.752,358.7583,299
Jan 16, 20252,361.102,385.952,338.352,365.902,365.90158,998
Jan 15, 20252,358.002,372.502,325.502,361.102,361.10135,250
Jan 14, 20252,321.352,374.702,321.352,340.852,340.8595,029
Jan 13, 20252,380.002,400.402,319.002,327.852,327.85166,330
Jan 10, 20252,455.002,462.102,403.002,418.752,418.75196,812
Jan 9, 20252,453.802,509.202,438.052,458.502,458.50536,319
Jan 8, 20252,456.052,456.052,402.002,436.652,436.65116,130
Jan 7, 20252,420.002,467.852,416.602,459.752,459.75147,824
Jan 6, 20252,445.002,468.052,413.552,421.002,421.00231,747
Jan 3, 20252,515.202,527.352,445.002,452.702,452.70653,753
Jan 2, 20252,498.502,519.002,477.452,515.202,515.2073,027
Jan 1, 20252,500.002,516.602,484.352,498.052,498.0554,938
Dec 31, 20242,502.002,550.002,490.002,494.302,494.30234,884
Dec 30, 20242,579.752,580.002,506.252,513.602,513.60175,823
Dec 27, 20242,575.002,605.002,570.002,579.752,579.7586,248
Dec 26, 20242,601.902,618.002,548.352,571.252,571.25111,832
Dec 24, 20242,594.052,632.602,580.352,601.902,601.9081,879
Dec 23, 20242,590.002,626.002,571.602,594.802,594.8099,057
Dec 20, 20242,656.952,665.002,586.202,596.852,596.85225,161
Dec 19, 20242,618.052,642.902,595.052,638.702,638.7092,539
Dec 18, 20242,650.002,672.002,627.652,633.402,633.4061,201
Dec 17, 20242,692.652,701.902,649.802,662.652,662.65100,452
Dec 16, 20242,680.002,703.902,664.052,692.252,692.25100,590
Dec 13, 20242,661.002,685.002,625.002,679.852,679.85208,877
Dec 12, 20242,728.352,737.002,666.152,679.602,679.60180,485
Dec 11, 20242,740.002,748.802,725.652,736.802,736.8085,299
Dec 10, 20242,686.852,737.952,682.052,729.202,729.20172,851
Dec 9, 20242,714.002,715.452,661.352,674.302,674.30111,268
Dec 6, 20242,712.702,727.952,696.402,701.802,701.80156,480
Dec 5, 20242,714.002,722.202,689.652,709.302,709.30138,864
Dec 4, 20242,650.002,709.502,640.002,694.202,694.20461,387
Dec 3, 20242,765.002,771.302,593.252,627.002,627.002,000,610
Dec 2, 20242,749.002,778.002,715.202,759.052,759.05158,213
Nov 29, 20242,710.202,739.002,707.102,727.252,727.25209,005
Nov 28, 20242,711.102,743.752,696.052,706.002,706.00229,491
Nov 27, 20242,730.002,744.652,699.052,720.902,720.90117,498
Nov 26, 20242,699.852,727.752,695.402,714.902,714.90107,505
Nov 25, 20242,705.002,727.952,685.002,696.452,696.45175,000
Nov 22, 20242,611.802,691.252,605.652,670.852,670.85336,826
Nov 21, 20242,650.002,675.902,607.652,619.202,619.20178,368
Nov 19, 20242,579.752,714.002,550.002,671.302,671.30548,742
Nov 18, 20242,634.002,634.002,511.752,569.302,569.30688,509
Nov 14, 20242,453.002,667.002,453.002,638.502,638.501,152,662
Nov 13, 20242,564.002,572.202,475.652,493.602,493.60545,515
Nov 12, 20242,628.002,654.302,551.102,572.902,572.90403,641
Nov 11, 20242,677.902,677.902,566.052,622.002,622.00261,073
Nov 8, 20242,816.152,833.802,670.002,678.252,678.25200,978
Nov 7, 20242,850.002,885.102,794.302,816.002,816.00161,430
Nov 6, 20242,715.002,855.452,701.902,846.102,846.10356,455
Nov 5, 20242,640.952,704.502,623.002,695.102,695.10156,886
Nov 4, 20242,646.252,658.952,600.802,647.652,647.65119,501
Nov 1, 20242,664.002,665.002,641.052,646.252,646.2537,542
Oct 31, 20242,705.402,705.402,611.102,636.302,636.30309,481
Oct 30, 20242,707.052,744.802,695.352,712.152,712.15267,922
Oct 29, 20242,699.952,716.552,653.102,707.052,707.05106,369
Oct 28, 20242,660.002,720.002,647.852,692.202,692.20126,271
Oct 25, 20242,720.052,726.152,651.002,671.402,671.40182,605
Oct 24, 20242,735.752,757.902,705.002,717.102,717.10180,298
Oct 23, 20242,650.052,784.452,640.002,735.202,735.20342,007
Oct 22, 20242,775.002,793.452,640.102,650.802,650.80280,923
Oct 21, 20242,840.002,858.002,769.252,776.452,776.45158,632
Oct 18, 20242,850.052,877.902,820.052,839.402,839.40213,553
Oct 17, 20242,999.002,999.002,840.152,868.752,868.75536,081
Oct 16, 20242,932.603,011.152,925.002,999.502,999.50987,813
Oct 15, 20242,854.002,944.002,835.802,932.602,932.60478,022
Oct 14, 20242,829.602,855.002,805.002,848.252,848.25271,138
Oct 11, 20242,784.402,843.502,759.502,829.602,829.60203,049
Oct 10, 20242,794.002,839.202,768.552,770.552,770.55203,271
Oct 9, 20242,800.002,825.702,777.952,782.302,782.30205,128
Oct 8, 20242,762.652,809.402,749.752,790.652,790.65114,088
Oct 7, 20242,828.502,848.502,750.002,762.652,762.65349,617
Oct 4, 20242,877.902,923.852,816.002,828.502,828.50335,238
Oct 3, 20242,940.002,986.902,850.102,888.802,888.80448,720
Oct 1, 20242,909.402,975.002,901.052,956.902,956.90413,474
Sep 30, 20242,899.002,937.502,887.252,907.102,907.10199,147
Sep 27, 20242,830.002,914.802,823.502,896.502,896.50733,029
Sep 26, 20242,829.352,840.952,782.002,819.452,819.45199,666
Sep 25, 20242,869.002,881.352,813.302,829.352,829.35411,566
Sep 24, 20242,880.002,905.102,844.952,861.852,861.85147,717
Sep 23, 20242,845.002,882.902,835.002,868.252,868.25105,721
Sep 20, 20242,827.952,879.502,812.602,844.102,844.10189,228
Sep 19, 20242,906.702,920.202,809.802,824.402,824.40211,490
Sep 18, 20242,904.002,923.802,869.552,886.202,886.20277,084
Sep 17, 20242,925.002,945.902,884.102,903.202,903.20188,324
Sep 16, 20242,929.002,949.002,901.652,923.952,923.95145,860
Sep 13, 20242,930.052,969.252,923.702,930.902,930.9097,196
Sep 12, 20242,919.302,951.502,910.102,923.052,923.05100,273
Sep 11, 20242,987.902,988.002,913.202,919.302,919.30130,451
Sep 10, 20242,972.602,977.752,942.702,969.202,969.20139,811
Sep 9, 20242,929.102,952.702,881.002,942.602,942.60181,018
Sep 6, 20243,004.853,023.802,919.002,929.102,929.10220,403
Sep 5, 20242,999.903,018.452,971.752,998.652,998.65262,633
Sep 4, 20242,931.603,021.102,917.352,988.702,988.70649,944
Sep 3, 20242,924.002,949.752,905.002,933.952,933.95447,430
Sep 2, 20242,926.452,936.002,890.002,911.752,911.75297,684
Aug 30, 20242,885.002,917.002,883.052,911.052,911.05464,194
Aug 29, 20242,885.602,931.002,850.002,882.452,882.45449,373
Aug 28, 20242,878.602,909.552,835.002,886.552,886.55389,112
Aug 27, 20242,822.802,903.852,822.802,869.652,869.65769,076
Aug 26, 20242,828.002,842.102,798.352,819.102,819.10459,165
Aug 23, 20242,942.002,949.152,783.452,821.052,821.05862,698
Aug 22, 20243,000.003,093.752,940.102,951.102,951.101,392,991
Aug 21, 20242,889.552,970.002,889.002,953.902,953.90216,714
Aug 20, 20242,902.952,902.952,850.452,889.552,889.55105,519
Aug 19, 20242,900.952,919.852,863.802,874.252,874.25107,996
Aug 16, 20242,859.952,907.002,845.002,900.802,900.80240,372
Aug 14, 20242,870.002,898.952,818.152,846.652,846.65335,907
Aug 13, 20243,015.603,015.602,840.002,847.802,847.80682,293
Aug 12, 20243,050.103,088.453,000.503,015.653,015.65404,211
Aug 9, 20243,080.003,146.303,057.103,076.353,076.35304,475
Aug 8, 20243,133.503,133.503,040.053,055.303,055.30252,128
Aug 7, 20243,048.003,116.702,995.653,102.603,102.60469,413
Aug 6, 20242,966.103,079.702,931.003,022.753,022.751,625,957
Aug 5, 20243,050.003,109.802,940.002,953.452,953.45565,084
Aug 2, 20243,060.003,129.003,040.103,095.953,095.95304,664
Aug 1, 20243,083.053,169.003,066.053,088.903,088.90472,498
Jul 31, 20243,078.003,116.003,051.003,092.303,092.30225,469
Jul 30, 20243,014.003,122.052,988.203,077.653,077.65525,062
Jul 29, 2024 7.5 Dividend
Jul 29, 20242,919.053,018.002,919.002,997.402,997.40514,281
Jul 26, 20242,953.152,982.002,903.052,919.902,912.40230,661
Jul 25, 20242,885.002,962.002,871.052,953.152,945.56525,815
Jul 24, 20242,830.002,925.102,820.552,899.602,892.15493,866
Jul 23, 20242,852.052,870.002,746.102,831.952,824.68368,157
Jul 22, 20242,760.002,864.002,721.002,851.202,843.88358,664
Jul 19, 20242,801.302,851.352,761.002,792.752,785.58493,169
Jul 18, 20242,775.052,842.002,775.052,830.302,823.03505,315
Jul 16, 20242,801.002,827.002,782.552,799.102,791.91266,498
Jul 15, 20242,768.602,829.952,752.052,801.452,794.25449,236
Jul 12, 20242,762.552,803.752,737.502,774.602,767.47467,034
Jul 11, 20242,736.952,779.952,702.052,762.552,755.45559,474
Jul 10, 20242,705.002,738.002,631.102,724.902,717.90655,708
Jul 9, 20242,694.952,755.002,670.152,700.902,693.961,009,589
Jul 8, 20242,700.002,726.102,670.052,694.152,687.23381,917
Jul 5, 20242,680.002,720.002,671.552,687.802,680.90302,861
Jul 4, 20242,678.002,705.002,617.602,677.102,670.22386,465
Jul 3, 20242,719.952,720.002,636.302,660.252,653.42496,918
Jul 2, 20242,645.002,739.002,630.202,686.702,679.802,094,904
Jul 1, 20242,520.002,645.002,510.002,616.002,609.28614,193
Jun 28, 20242,513.002,533.802,497.652,501.952,495.52150,785
Jun 27, 20242,520.102,535.002,476.502,513.352,506.89262,310
Jun 26, 20242,461.002,525.002,448.002,505.252,498.81602,699
Jun 25, 20242,509.002,527.852,454.002,459.752,453.43158,358
Jun 24, 20242,544.002,544.002,485.002,509.002,502.56214,453
Jun 21, 20242,614.952,646.002,531.402,545.952,539.41474,787
Jun 20, 20242,489.902,640.002,469.002,605.252,598.561,649,662
Jun 19, 20242,430.952,527.002,407.352,485.902,479.51918,506
Jun 18, 20242,419.002,433.902,390.002,422.352,416.13306,853
Jun 14, 20242,419.002,441.402,388.002,413.702,407.50450,097
Jun 13, 20242,370.002,421.002,352.552,411.052,404.86502,975
Jun 12, 20242,316.002,358.602,308.602,351.802,345.76377,841
Jun 11, 20242,310.402,337.002,300.202,316.002,310.05340,586
Jun 10, 20242,285.002,331.402,274.402,302.402,296.49222,425
Jun 7, 20242,278.452,295.002,266.052,282.052,276.19114,417
Jun 6, 20242,248.002,286.952,225.002,278.452,272.60253,051
Jun 5, 20242,169.002,239.952,150.552,228.152,222.43189,613
Jun 4, 20242,244.002,245.002,021.002,142.652,137.15696,813
Jun 3, 20242,280.002,280.002,206.702,244.652,238.88270,605
May 31, 20242,200.102,205.252,165.002,191.302,185.67554,665
May 30, 20242,267.002,267.652,170.202,184.452,178.84919,607
May 29, 20242,282.052,298.002,263.702,267.652,261.83360,699
May 28, 20242,345.002,361.402,280.552,299.452,293.54954,366
May 27, 20242,365.352,375.702,330.152,344.602,338.58179,388
May 24, 20242,323.002,376.902,320.452,365.202,359.12424,506
May 23, 20242,459.052,459.052,327.402,334.902,328.90845,859
May 22, 20242,540.002,555.002,453.452,463.502,457.17248,335
May 21, 20242,530.002,567.702,484.602,516.702,510.24459,331
May 17, 20242,457.502,483.152,454.052,474.652,468.29181,347
May 16, 20242,440.202,455.002,422.002,448.452,442.16164,601
May 15, 20242,469.152,485.002,417.002,424.252,418.02119,207
May 14, 20242,495.002,495.002,450.002,469.152,462.81121,988
May 13, 20242,502.852,512.002,438.002,482.702,476.32169,202
May 10, 20242,433.002,503.702,410.702,494.552,488.14284,452
May 9, 20242,510.002,525.002,422.352,435.802,429.54211,563
May 8, 20242,513.002,527.502,472.002,504.002,497.57209,481
May 7, 20242,565.002,568.652,480.052,513.502,507.04386,722
May 6, 20242,513.002,619.802,511.002,564.052,557.462,112,066

Related Tickers

DEEPAKFERT.NS Deepak Fertilisers And Petrochemicals Corporation Limited
1,285.20
+1.54%
 
TATACHEM.NS Tata Chemicals Limited
838.55
+0.41%
 
NAVINFLUOR.NS Navin Fluorine International Limited
4,572.50
+0.75%
 
CHEMPLASTS.NS Chemplast Sanmar Limited
407.40
-0.34%
 
GHCL.NS GHCL Limited
601.45
+2.69%
 
0R7.F Robertet SA
803.00
-0.86%
 
GUJALKALI.NS Gujarat Alkalies and Chemicals Limited
608.50
-0.54%
 
BEPL.NS Bhansali Engineering Polymers Limited
108.43
+0.92%
 
4005.T Sumitomo Chemical Company, Limited
357.40
+2.06%
 
002460.SZ Ganfeng Lithium Group Co., Ltd.
29.95
-0.76%