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

NSE - Delayed Quote INR

De Nora India Limited (DENORA.NS)

794.90
-35.90
(-4.32%)
At close: April 25 at 3:29:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025831.00836.20787.70794.90794.9012,985
Apr 24, 2025834.00855.55826.05830.80830.807,477
Apr 23, 2025850.05868.00830.00838.30838.3010,058
Apr 22, 2025858.20877.00830.10859.50859.5011,315
Apr 21, 2025826.65870.00809.95845.50845.5019,431
Apr 17, 2025835.00835.00813.50826.65826.659,085
Apr 16, 2025772.45839.80772.45823.05823.0550,076
Apr 15, 2025747.20797.50747.00772.45772.459,790
Apr 11, 2025750.00750.00732.00739.70739.706,262
Apr 9, 2025728.00730.45713.55722.60722.603,420
Apr 8, 2025738.90738.90714.10731.40731.405,101
Apr 7, 2025686.00732.00686.00713.85713.8512,184
Apr 4, 2025779.05779.05735.25746.95746.9510,301
Apr 3, 2025753.55780.00740.80777.10777.1013,103
Apr 2, 2025738.00759.85710.95752.60752.6018,244
Apr 1, 2025686.45754.90685.85739.10739.1016,423
Mar 28, 2025719.45756.95676.00686.40686.4044,823
Mar 27, 2025723.00736.00706.10719.45719.4543,968
Mar 26, 2025737.00763.20718.00725.05725.0524,044
Mar 25, 2025776.00785.00731.00737.00737.0024,548
Mar 24, 2025781.95794.95769.75772.25772.2526,789
Mar 21, 2025749.70789.00749.40774.80774.8027,147
Mar 20, 2025747.85775.05737.45754.95754.9524,198
Mar 19, 2025730.00772.20730.00746.00746.0021,179
Mar 18, 2025711.85711.85711.85711.85711.85-
Mar 17, 2025710.00729.95707.00711.85711.8514,818
Mar 13, 2025712.80735.75701.00713.95713.9525,592
Mar 12, 2025725.00738.75707.15712.80712.8014,044
Mar 11, 2025744.90759.00722.00727.65727.6544,971
Mar 10, 2025782.80782.80741.40748.65748.6537,789
Mar 7, 2025801.95819.00777.00782.80782.8017,594
Mar 6, 2025740.00814.90740.00806.00806.0033,717
Mar 5, 2025699.35743.05697.90723.40723.4022,049
Mar 4, 2025714.00734.95688.00694.55694.5518,712
Mar 3, 2025723.40735.95706.60712.65712.6515,536
Feb 28, 2025725.50740.00702.15719.80719.8012,760
Feb 27, 2025747.95747.95724.95730.15730.158,672
Feb 25, 2025746.00775.00741.50747.95747.958,452
Feb 24, 2025760.00763.05736.40746.00746.006,217
Feb 21, 2025752.00809.00750.00764.15764.1516,084
Feb 20, 2025731.70780.00731.15757.80757.8013,562
Feb 19, 2025722.00780.00722.00729.50729.5021,153
Feb 18, 2025740.60751.00706.85719.60719.6012,506
Feb 17, 2025754.00757.00725.05740.55740.5511,809
Feb 14, 2025796.45810.00745.00754.85754.8514,442
Feb 13, 2025801.05828.95790.00796.45796.4514,926
Feb 12, 2025837.00838.90783.05801.05801.0519,538
Feb 11, 2025880.95885.45831.45837.50837.5010,920
Feb 10, 2025914.00914.00871.35879.20879.206,015
Feb 7, 2025927.00945.00900.00907.55907.559,363
Feb 6, 2025949.10977.95916.00945.80945.8020,436
Feb 5, 2025846.00972.00846.00949.10949.1083,947
Feb 4, 2025857.70858.00834.50837.60837.6010,581
Feb 3, 2025875.00875.00832.35840.40840.4018,522
Feb 1, 2025899.70926.95865.00876.75876.7515,996
Jan 31, 2025950.00950.00867.00888.45888.4593,208
Jan 30, 20251,013.151,049.25993.951,020.801,020.8011,471
Jan 29, 2025996.901,026.05986.801,000.101,000.107,316
Jan 28, 20251,061.451,061.45978.05994.95994.9512,753
Jan 27, 20251,069.951,073.051,025.001,051.501,051.508,979
Jan 24, 20251,100.001,103.001,074.951,084.001,084.006,653
Jan 23, 20251,121.651,127.051,086.101,090.651,090.653,942
Jan 22, 20251,136.551,136.551,075.001,100.551,100.556,081
Jan 21, 20251,123.051,146.651,114.551,128.551,128.555,246
Jan 20, 20251,118.151,140.051,087.651,121.351,121.356,798
Jan 17, 20251,091.751,124.951,091.751,106.451,106.454,770
Jan 16, 20251,098.751,121.951,096.551,105.101,105.107,974
Jan 15, 20251,168.001,173.901,087.001,098.751,098.7528,318
Jan 14, 20251,131.501,175.001,131.501,162.501,162.507,055
Jan 13, 20251,130.051,150.451,119.401,125.901,125.9015,478
Jan 10, 20251,173.001,191.151,124.051,130.051,130.0520,923
Jan 9, 20251,186.001,200.151,180.201,187.351,187.354,844
Jan 8, 20251,195.901,218.001,174.551,199.001,199.004,945
Jan 7, 20251,181.001,205.001,158.551,195.901,195.909,834
Jan 6, 20251,243.451,243.451,176.001,181.551,181.5510,165
Jan 3, 20251,250.051,285.451,231.001,243.451,243.4510,949
Jan 2, 20251,240.001,267.001,215.401,250.051,250.058,153
Jan 1, 20251,177.551,231.451,174.751,222.901,222.9011,433
Dec 31, 20241,191.901,194.401,152.501,165.101,165.1010,655
Dec 30, 20241,208.951,209.001,179.001,193.401,193.405,337
Dec 27, 20241,226.351,239.301,191.001,197.851,197.858,928
Dec 26, 20241,249.951,259.401,212.051,226.351,226.355,155
Dec 24, 20241,287.551,287.551,240.051,244.601,244.606,484
Dec 23, 20241,305.451,317.951,272.001,276.701,276.702,813
Dec 20, 20241,296.001,314.701,270.401,297.251,297.256,277
Dec 19, 20241,288.951,308.101,262.001,294.201,294.204,577
Dec 18, 20241,295.001,310.001,264.001,273.401,273.406,899
Dec 17, 20241,332.701,345.001,290.001,297.251,297.255,644
Dec 16, 20241,369.951,378.451,326.101,332.701,332.706,067
Dec 13, 20241,384.951,388.951,338.251,353.401,353.407,897
Dec 12, 20241,409.951,423.801,380.601,393.851,393.855,908
Dec 11, 20241,321.001,457.901,321.001,391.701,391.7053,504
Dec 10, 20241,340.551,354.451,325.051,330.501,330.504,751
Dec 9, 20241,300.801,353.001,300.801,347.351,347.356,919
Dec 6, 20241,320.801,328.851,290.001,300.801,300.808,518
Dec 5, 20241,318.001,374.001,305.201,336.201,336.2011,831
Dec 4, 20241,285.001,310.101,285.001,299.601,299.604,794
Dec 3, 20241,246.801,307.951,246.801,286.651,286.657,132
Dec 2, 20241,250.051,281.251,239.001,246.401,246.406,265
Nov 29, 20241,260.001,267.001,251.151,259.051,259.051,661
Nov 28, 20241,268.801,284.651,247.351,260.101,260.103,265
Nov 27, 20241,247.051,267.001,247.051,262.251,262.252,646
Nov 26, 20241,208.701,260.001,208.351,246.501,246.504,249
Nov 25, 20241,230.001,265.951,198.001,208.351,208.3515,048
Nov 22, 20241,196.301,196.701,163.701,180.101,180.105,960
Nov 21, 20241,216.501,216.501,163.151,195.751,195.756,959
Nov 19, 20241,205.351,243.251,199.051,216.351,216.354,681
Nov 18, 20241,172.001,228.551,138.751,202.351,202.3511,644
Nov 14, 20241,150.001,200.001,146.051,155.551,155.556,081
Nov 13, 20241,194.551,207.451,150.001,159.951,159.9514,257
Nov 12, 20241,238.001,248.101,180.751,194.551,194.557,635
Nov 11, 20241,250.151,253.801,230.601,236.051,236.055,417
Nov 8, 20241,269.451,282.451,245.001,250.151,250.158,328
Nov 7, 20241,299.701,305.001,264.351,269.451,269.459,297
Nov 6, 20241,292.001,309.001,285.051,293.801,293.807,608
Nov 5, 20241,270.001,300.001,270.001,292.001,292.006,729
Nov 4, 20241,300.001,300.001,270.001,283.401,283.403,477
Nov 1, 20241,300.001,300.001,273.001,295.901,295.903,066
Oct 31, 20241,285.001,300.001,272.901,295.401,295.406,672
Oct 30, 20241,268.951,331.051,251.001,287.601,287.6015,541
Oct 29, 20241,300.301,315.451,242.201,250.201,250.209,345
Oct 28, 20241,231.901,340.001,201.051,298.151,298.1516,341
Oct 25, 20241,320.001,340.001,200.001,231.901,231.9031,085
Oct 24, 20241,429.401,434.551,326.551,375.401,375.409,021
Oct 23, 20241,420.001,436.701,400.051,420.851,420.853,728
Oct 22, 20241,479.951,479.951,410.001,418.451,418.456,499
Oct 21, 20241,469.951,531.401,453.001,465.001,465.009,602
Oct 18, 20241,462.101,474.401,433.701,466.951,466.952,242
Oct 17, 20241,481.251,490.001,460.001,462.101,462.103,803
Oct 16, 20241,502.001,509.901,470.051,481.251,481.254,894
Oct 15, 20241,509.951,512.651,488.751,499.451,499.454,780
Oct 14, 20241,517.251,522.501,492.001,502.001,502.004,548
Oct 11, 20241,506.001,560.001,495.001,513.451,513.456,078
Oct 10, 20241,493.851,540.801,470.101,505.451,505.459,144
Oct 9, 20241,495.001,516.301,477.001,487.801,487.803,697
Oct 8, 20241,455.001,484.801,411.451,475.301,475.306,849
Oct 7, 20241,500.001,508.651,448.601,455.551,455.558,343
Oct 4, 20241,535.851,540.001,481.051,499.451,499.453,848
Oct 3, 20241,512.001,539.751,494.051,520.701,520.707,746
Oct 1, 20241,526.601,563.001,503.901,537.801,537.808,609
Sep 30, 20241,549.951,561.001,516.051,521.251,521.257,189
Sep 27, 20241,546.751,602.001,539.001,546.801,546.8014,814
Sep 26, 20241,570.701,575.851,526.501,537.501,537.505,054
Sep 25, 20241,568.951,600.001,545.051,569.651,569.659,590
Sep 24, 20241,550.701,580.051,550.701,565.951,565.958,468
Sep 23, 20241,538.901,558.901,528.151,550.751,550.755,937
Sep 20, 20241,529.601,585.001,501.551,527.801,527.8010,294
Sep 19, 20241,552.251,572.501,503.101,525.801,525.808,468
Sep 18, 20241,585.001,609.001,545.001,548.451,548.458,020
Sep 17, 2024 2 Dividend
Sep 17, 20241,597.251,603.101,578.901,584.001,584.002,949
Sep 16, 20241,583.001,605.901,583.001,589.301,587.305,445
Sep 13, 20241,598.201,611.901,578.101,590.551,588.557,119
Sep 12, 20241,623.401,628.701,576.501,591.851,589.859,121
Sep 11, 20241,600.001,639.001,600.001,607.851,605.838,196
Sep 10, 20241,602.201,623.201,580.001,595.401,593.394,264
Sep 9, 20241,604.901,629.401,569.951,603.551,601.539,211
Sep 6, 20241,617.951,655.001,580.401,591.001,589.008,262
Sep 5, 20241,619.951,622.001,576.351,602.651,600.635,610
Sep 4, 20241,621.951,627.001,592.001,605.601,603.585,849
Sep 3, 20241,575.001,639.001,572.851,622.001,619.966,744
Sep 2, 20241,610.001,638.001,576.001,583.851,581.8611,013
Aug 30, 20241,618.951,630.001,590.051,601.201,599.183,423
Aug 29, 20241,631.651,637.951,576.901,604.051,602.038,837
Aug 28, 20241,642.651,650.001,615.001,623.401,621.364,873
Aug 27, 20241,639.001,639.001,619.951,626.401,624.355,578
Aug 26, 20241,682.301,703.851,609.051,622.851,620.8114,148
Aug 23, 20241,706.151,723.451,652.001,658.701,656.6119,560
Aug 22, 20241,559.951,737.001,559.001,706.151,704.00113,413
Aug 21, 20241,549.301,555.451,533.201,551.751,549.808,023
Aug 20, 20241,553.251,575.051,528.101,538.301,536.3610,693
Aug 19, 20241,561.751,590.001,533.201,540.951,539.017,121
Aug 16, 20241,505.001,593.001,495.551,555.051,553.0918,468
Aug 14, 20241,552.351,552.351,466.951,491.401,489.5211,944
Aug 13, 20241,596.951,609.001,527.001,533.151,531.2218,088
Aug 12, 20241,595.051,610.001,577.101,588.901,586.907,827
Aug 9, 20241,633.201,633.951,600.801,608.701,606.689,697
Aug 8, 20241,670.001,671.601,607.901,612.151,610.128,792
Aug 7, 20241,599.301,683.251,590.001,659.051,656.9618,131
Aug 6, 20241,611.501,627.101,562.701,578.051,576.0613,416
Aug 5, 20241,620.001,652.651,581.101,587.951,585.9521,438
Aug 2, 20241,650.001,686.251,644.701,667.201,665.1015,933
Aug 1, 20241,703.951,710.701,660.751,671.901,669.8018,377
Jul 31, 20241,731.951,734.251,685.501,694.801,692.6715,762
Jul 30, 20241,718.951,742.851,710.001,722.651,720.4812,430
Jul 29, 20241,720.001,776.001,701.501,712.351,710.2060,027
Jul 26, 20241,837.001,852.101,759.301,788.751,786.5023,811
Jul 25, 20241,838.001,848.951,807.701,820.101,817.819,982
Jul 24, 20241,819.401,887.951,818.701,838.651,836.3415,644
Jul 23, 20241,805.001,846.401,749.051,818.901,816.6134,941
Jul 22, 20241,766.001,823.951,765.601,798.201,795.9423,015
Jul 19, 20241,910.401,924.251,768.401,790.801,788.5549,311
Jul 18, 20241,893.801,955.001,880.051,910.401,908.0041,941
Jul 16, 20241,908.401,936.401,881.401,893.801,891.4229,796
Jul 15, 20241,950.002,019.401,896.951,900.951,898.56153,304
Jul 12, 20241,804.952,025.001,797.501,902.151,899.76220,385
Jul 11, 20241,810.001,835.801,789.051,797.701,795.4421,025
Jul 10, 20241,851.951,869.451,779.351,812.251,809.9726,936
Jul 9, 20241,856.001,867.951,815.151,844.651,842.3336,150
Jul 8, 20241,886.801,909.951,843.051,855.751,853.4145,949
Jul 5, 20241,945.001,945.001,857.051,877.451,875.0990,807
Jul 4, 20241,898.701,970.001,896.951,930.651,928.2290,460
Jul 3, 20241,906.951,956.951,893.951,898.701,896.31113,581
Jul 2, 20241,676.352,003.101,676.351,895.101,892.72529,130
Jul 1, 20241,661.201,689.951,657.701,669.251,667.1517,369
Jun 28, 20241,676.001,691.001,649.701,655.801,653.7211,648
Jun 27, 20241,719.001,723.951,652.001,667.001,664.9020,977
Jun 26, 20241,760.251,772.951,690.651,712.251,710.1023,858
Jun 25, 20241,739.801,789.001,713.351,760.051,757.8446,823
Jun 24, 20241,645.851,770.001,620.301,721.701,719.5363,026
Jun 21, 20241,675.251,684.451,640.001,645.851,643.7813,317
Jun 20, 20241,643.001,686.001,622.401,675.251,673.1426,478
Jun 19, 20241,664.001,685.001,630.101,640.201,638.1423,427
Jun 18, 20241,644.551,674.601,635.001,658.651,656.5620,984
Jun 14, 20241,649.451,673.001,630.001,644.101,642.0320,016
Jun 13, 20241,612.251,657.951,609.201,640.951,638.8821,013
Jun 12, 20241,654.901,655.351,610.001,614.651,612.6229,760
Jun 11, 20241,554.901,659.701,545.001,617.801,615.7691,040
Jun 10, 20241,535.001,585.001,533.051,544.001,542.0614,503
Jun 7, 20241,501.051,545.001,501.051,533.301,531.379,626
Jun 6, 20241,468.151,524.001,465.551,499.701,497.8111,800
Jun 5, 20241,460.001,475.001,394.851,464.501,462.6611,151
Jun 4, 20241,536.001,536.001,390.701,420.351,418.5627,091
Jun 3, 20241,553.801,565.001,515.051,536.001,534.0718,711
May 31, 20241,525.001,534.601,496.001,503.851,501.9622,643
May 30, 20241,551.801,552.801,510.901,519.101,517.1910,721
May 29, 20241,517.001,561.951,517.001,544.751,542.819,287
May 28, 20241,552.101,578.901,498.001,518.501,516.5926,537
May 27, 20241,573.401,583.001,525.551,545.401,543.469,351
May 24, 20241,560.601,588.001,541.701,573.351,571.3712,428
May 23, 20241,584.851,587.151,551.001,560.601,558.6413,181
May 22, 20241,627.851,660.951,563.051,569.151,567.1827,243
May 21, 20241,678.101,698.001,619.851,627.851,625.8021,109
May 17, 20241,594.301,703.851,594.301,651.701,649.6279,246
May 16, 20241,573.651,595.951,563.651,589.351,587.3520,127
May 15, 20241,520.001,594.401,505.851,558.051,556.0932,980
May 14, 20241,468.401,516.351,460.001,504.951,503.0615,129
May 13, 20241,494.901,494.901,452.101,468.401,466.5512,379
May 10, 20241,500.001,527.001,469.501,479.801,477.9415,319
May 9, 20241,520.001,528.001,483.001,493.601,491.7221,516
May 8, 20241,550.001,554.801,506.001,519.351,517.4418,289
May 7, 20241,556.001,574.901,531.001,542.251,540.3121,531
May 6, 20241,609.701,609.701,538.001,545.851,543.9021,489
May 3, 20241,650.001,670.001,576.051,581.951,579.9642,023
May 2, 20241,760.001,760.001,611.501,628.101,626.05235,931
Apr 30, 20241,938.001,975.001,906.101,931.201,928.7731,528
Apr 29, 20241,979.451,992.001,910.001,920.901,918.4833,110
Apr 26, 20241,960.002,011.001,922.001,954.351,951.8963,867
Apr 25, 20241,921.951,999.001,860.051,949.501,947.0582,593

Related Tickers

PANAENERG.BO Panasonic Energy India Co. Ltd.
395.50
-2.72%
 
UNIVCABLES.NS Universal Cables Limited
481.50
+0.08%
 
QPOWER.NS QUALITY POWER ELEC EQUP L
341.40
-5.51%
 
PRECWIRE.NS Precision Wires India Limited
136.41
-4.56%
 
FINCABLES.NS Finolex Cables Limited
864.70
-2.07%
 
SERVOTECH.NS Servotech Renewable Power System Limited
124.04
-4.88%
 
SCHNEIDER.NS Schneider Electric Infrastructure Limited
605.05
-2.99%
 
VGUARD.NS V-Guard Industries Limited
356.40
-0.45%
 
VOLTAMP.NS Voltamp Transformers Limited
7,296.00
-5.62%
 
HEG.NS HEG Limited
464.10
-2.64%