Deepak Nitrite Limited F

🏛️ india →
2,087.30
Last Update: 2025-05-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-05-29 2,071.40 2,128.40 2,020.00 2,087.30 0.0M
2025-05-28 2,048.30 2,086.90 1,992.40 1,999.60 0.0M
2025-05-27 2,038.50 2,116.70 2,037.50 2,044.70 0.0M
2025-05-26 2,079.50 2,101.00 2,039.80 2,050.00 0.0M
2025-05-23 2,091.60 2,104.50 2,062.30 2,073.50 0.0M
2025-05-22 2,088.10 2,138.90 2,062.40 2,077.80 0.0M
2025-05-21 2,071.60 2,106.40 2,052.50 2,094.10 0.0M
2025-05-20 2,123.50 2,153.10 2,073.40 2,081.70 0.0M
2025-05-19 2,130.00 2,178.90 2,111.70 2,123.60 0.0M
2025-05-16 2,076.00 2,136.30 2,058.90 2,124.70 0.0M
2025-05-15 1,993.50 2,075.90 1,982.30 2,061.50 0.0M
2025-05-14 1,964.70 1,989.80 1,957.00 1,986.60 0.0M
2025-05-13 1,993.80 2,010.00 1,942.60 1,956.90 0.0M
2025-05-12 1,946.60 1,999.00 1,940.10 1,993.50 0.0M
2025-05-09 1,865.10 1,924.10 1,865.00 1,916.60 0.0M
2025-05-08 1,994.90 2,017.00 1,891.00 1,907.70 0.0M
2025-05-07 1,947.00 2,005.00 1,932.70 1,996.30 0.0M
2025-05-06 2,029.60 2,030.00 1,952.50 1,957.60 0.0M
2025-05-05 2,010.00 2,037.20 1,976.50 2,031.60 0.0M
2025-05-02 1,957.00 2,015.90 1,949.90 1,999.20 0.0M
2025-04-30 1,993.20 2,006.40 1,937.40 1,944.30 0.0M
2025-04-29 2,000.10 2,020.00 1,981.10 1,991.50 0.0M
2025-04-28 1,981.90 1,991.20 1,949.70 1,986.50 0.0M
2025-04-25 2,033.50 2,033.50 1,917.10 1,959.50 0.0M
2025-04-24 2,018.50 2,041.90 1,997.50 2,002.90 0.0M
2025-04-23 2,026.30 2,038.00 1,992.50 2,012.50 0.0M
2025-04-22 2,030.00 2,071.50 2,013.50 2,027.40 0.0M
2025-04-21 1,969.60 2,036.70 1,942.20 2,024.40 0.0M
2025-04-17 1,970.00 1,981.30 1,952.00 1,963.60 0.0M
2025-04-16 1,938.60 1,983.20 1,931.80 1,968.90 0.0M
2025-04-15 1,937.90 1,962.60 1,922.10 1,938.30 0.0M
2025-04-11 1,865.10 1,934.90 1,850.20 1,925.50 0.0M
2025-04-09 1,811.95 1,833.95 1,782.05 1,803.70 0.0M
2025-04-08 1,865.70 1,878.00 1,812.75 1,830.25 0.0M
2025-04-07 1,790.45 1,884.30 1,790.40 1,829.40 0.0M
2025-04-04 1,994.60 2,010.75 1,919.75 1,931.95 0.0M
2025-04-03 2,010.00 2,040.40 1,980.60 2,014.65 0.0M
2025-04-02 2,001.60 2,049.70 1,973.40 2,043.90 0.0M
2025-04-01 1,989.85 2,007.85 1,946.55 1,992.95 0.0M
2025-03-28 2,029.95 2,058.40 1,978.35 1,992.80 0.0M
2025-03-27 2,012.00 2,037.60 1,980.80 1,991.15 0.0M
2025-03-26 2,031.95 2,042.85 2,006.45 2,013.60 0.0M
2025-03-25 2,082.55 2,099.85 2,030.20 2,037.15 0.0M
2025-03-24 2,059.05 2,102.05 2,054.50 2,090.30 0.0M
2025-03-21 2,023.90 2,059.65 2,012.00 2,048.75 0.0M
2025-03-20 2,020.90 2,071.80 2,020.90 2,027.15 0.0M
2025-03-19 2,013.45 2,046.30 1,990.45 2,026.35 0.0M
2025-03-18 2,004.55 2,016.65 1,981.75 1,999.75 0.0M
2025-03-17 1,987.65 2,008.10 1,951.20 1,981.30 0.0M
2025-03-13 1,987.95 1,987.95 1,946.50 1,949.85 0.0M
2025-03-12 1,953.65 1,992.00 1,914.55 1,964.75 0.0M
2025-03-11 1,921.00 1,989.70 1,907.50 1,966.05 0.0M
2025-03-10 1,977.15 1,994.95 1,932.10 1,939.50 0.0M
2025-03-07 1,946.00 1,997.45 1,943.45 1,986.05 0.0M
2025-03-06 1,925.20 1,969.00 1,925.20 1,960.10 0.0M
2025-03-05 1,879.80 1,939.55 1,879.80 1,935.40 0.0M
2025-03-04 1,850.00 1,883.85 1,827.00 1,862.65 0.0M
2025-03-03 1,860.95 1,875.00 1,799.50 1,857.05 0.0M
2025-02-28 1,886.20 1,892.00 1,830.25 1,851.55 0.0M
2025-02-27 1,930.70 1,930.70 1,872.00 1,884.45 0.0M
2025-02-25 1,950.25 1,963.85 1,917.20 1,923.25 0.0M
2025-02-24 1,922.85 1,963.95 1,914.10 1,951.40 0.0M
2025-02-21 1,979.30 2,012.85 1,922.40 1,932.85 0.0M
2025-02-20 1,925.00 1,984.60 1,905.00 1,971.10 0.0M
2025-02-19 1,901.00 1,941.15 1,890.05 1,918.95 0.0M
2025-02-18 1,893.90 1,906.40 1,871.00 1,899.95 0.0M
2025-02-17 1,885.00 1,932.60 1,813.20 1,891.30 0.0M
2025-02-14 2,030.00 2,107.80 1,880.00 1,905.45 0.0M
2025-02-13 2,216.20 2,264.50 2,185.45 2,245.75 0.0M
2025-02-12 2,228.90 2,233.55 2,157.05 2,204.50 0.0M
2025-02-11 2,290.50 2,301.80 2,202.05 2,218.95 0.0M
2025-02-10 2,320.40 2,365.10 2,274.85 2,297.45 0.0M
2025-02-07 2,389.40 2,398.90 2,320.00 2,361.90 0.0M
2025-02-06 2,358.75 2,389.95 2,351.05 2,378.30 0.0M
2025-02-05 2,352.70 2,378.00 2,336.00 2,358.75 0.0M
2025-02-04 2,355.30 2,357.65 2,309.05 2,350.40 0.0M
2025-02-03 2,312.90 2,385.65 2,287.05 2,335.00 0.0M
2025-02-01 2,345.00 2,360.00 2,293.90 2,331.65 0.0M
2025-01-31 2,302.00 2,347.70 2,292.40 2,336.80 0.0M
2025-01-30 2,289.60 2,312.00 2,237.40 2,272.95 0.0M
2025-01-29 2,202.15 2,284.40 2,198.90 2,275.95 0.0M
2025-01-28 2,247.80 2,247.80 2,180.05 2,199.85 0.0M
2025-01-27 2,279.85 2,281.65 2,210.55 2,216.25 0.0M
2025-01-24 2,369.45 2,378.60 2,287.50 2,294.80 0.0M
2025-01-23 2,301.00 2,389.95 2,301.00 2,370.50 0.0M
2025-01-22 2,343.40 2,343.40 2,274.45 2,319.50 0.0M
2025-01-21 2,373.55 2,406.85 2,345.10 2,349.45 0.0M
2025-01-20 2,375.15 2,375.25 2,328.95 2,362.50 0.0M
2025-01-17 2,299.95 2,394.90 2,299.95 2,361.10 0.0M
2025-01-16 2,372.00 2,384.00 2,341.15 2,366.50 0.0M
2025-01-15 2,384.75 2,384.75 2,324.25 2,363.70 0.0M
2025-01-14 2,335.05 2,382.35 2,328.10 2,347.45 0.0M
2025-01-13 2,397.00 2,400.90 2,328.40 2,334.30 0.0M
2025-01-10 2,460.30 2,463.15 2,402.05 2,417.20 0.0M
2025-01-09 2,428.40 2,516.20 2,428.40 2,464.15 0.0M
2025-01-08 2,456.35 2,462.30 2,408.30 2,443.10 0.0M
2025-01-07 2,435.10 2,475.70 2,425.95 2,466.75 0.0M
2025-01-06 2,468.95 2,478.55 2,423.00 2,429.50 0.0M
2025-01-03 2,537.75 2,538.00 2,462.00 2,467.40 0.0M
2025-01-02 2,536.85 2,536.85 2,485.55 2,528.00 0.0M
2025-01-01 2,499.95 2,529.95 2,495.45 2,512.20 0.0M