Denta Water and Infra Solutions

DENT
🏛️ india →
433.05
Last Update: 2025-09-26
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
2025-09-26 429.00 441.95 418.80 433.05 0.1M
2025-09-25 444.70 447.10 426.55 429.85 0.0M
2025-09-24 462.60 462.60 440.00 442.55 0.1M
2025-09-23 453.00 477.80 444.85 462.85 0.1M
2025-09-22 455.55 465.90 450.00 454.80 0.1M
2025-09-19 464.00 476.75 447.90 466.40 0.3M
2025-09-18 423.50 471.20 417.95 464.10 1.1M
2025-09-17 413.55 429.30 408.10 416.95 0.1M
2025-09-16 418.80 423.05 410.70 413.55 0.0M
2025-09-15 389.25 429.00 389.25 418.45 0.2M
2025-09-12 394.80 398.40 385.65 388.30 0.0M
2025-09-11 399.05 405.90 391.15 393.60 0.0M
2025-09-10 412.55 412.55 396.40 399.85 0.0M
2025-09-09 440.75 440.95 404.95 413.00 0.1M
2025-09-08 419.95 440.00 412.00 436.80 0.0M
2025-09-05 412.05 435.00 412.05 416.35 0.1M
2025-09-04 431.20 436.00 409.90 414.45 0.1M
2025-09-03 437.00 437.00 422.45 428.75 0.0M
2025-09-02 451.05 456.85 429.15 437.05 0.1M
2025-09-01 404.00 456.00 402.00 440.65 0.2M
2025-08-29 411.00 416.40 395.25 399.50 0.1M
2025-08-28 396.65 424.50 389.75 410.05 0.1M
2025-08-26 398.30 401.15 383.85 393.90 0.1M
2025-08-25 423.45 423.45 394.85 397.55 0.1M
2025-08-22 411.90 426.30 408.00 423.80 0.1M
2025-08-21 413.25 432.05 409.05 411.65 0.2M
2025-08-20 395.50 421.50 394.35 409.45 0.4M
2025-08-19 355.00 397.00 345.85 387.70 0.4M
2025-08-18 340.45 350.00 336.90 343.45 0.1M
2025-08-14 347.00 354.50 331.60 338.65 0.1M
2025-08-13 332.55 351.25 322.70 340.60 0.2M
2025-08-12 320.05 326.80 312.15 321.60 0.0M
2025-08-11 301.55 319.35 301.55 317.65 0.1M
2025-08-08 311.05 317.85 303.05 308.65 0.0M
2025-08-07 303.60 315.50 301.95 313.20 0.0M
2025-08-06 311.40 312.00 304.00 306.90 0.0M
2025-08-05 310.75 318.25 309.60 312.25 0.0M
2025-08-04 312.40 318.50 307.75 316.95 0.0M
2025-08-01 320.05 320.05 308.00 311.55 0.0M
2025-07-31 314.15 325.95 311.50 317.60 0.1M
2025-07-30 326.00 334.50 318.55 323.65 0.1M
2025-07-29 313.00 330.55 313.00 321.10 0.1M
2025-07-28 336.75 336.75 314.00 318.60 0.0M
2025-07-25 342.50 345.40 327.65 331.35 0.0M
2025-07-24 360.25 367.15 342.45 344.10 0.1M
2025-07-23 365.05 378.20 357.65 360.35 0.2M
2025-07-22 368.05 381.80 357.10 362.45 0.1M
2025-07-21 346.65 372.65 345.20 368.65 0.3M
2025-07-18 315.00 379.40 315.00 344.35 0.9M
2025-07-17 310.85 321.65 309.50 318.95 0.0M
2025-07-16 305.10 317.80 305.10 310.80 0.0M
2025-07-15 300.00 310.00 300.00 309.20 0.0M
2025-07-14 297.30 304.05 292.05 294.25 0.0M
2025-07-11 278.20 307.25 278.20 295.85 0.0M
2025-07-10 283.45 288.55 283.45 285.50 0.0M
2025-07-09 288.10 288.25 284.60 285.40 0.0M
2025-07-08 281.45 289.95 281.45 286.10 0.0M
2025-07-07 292.80 292.80 285.30 286.70 0.0M
2025-07-04 296.50 296.50 285.65 287.45 0.0M
2025-07-03 293.00 293.00 282.00 288.00 0.0M
2025-07-02 292.30 293.05 286.70 290.35 0.0M
2025-07-01 293.45 295.15 289.00 291.65 0.0M
2025-06-30 294.95 295.00 290.10 291.50 0.0M
2025-06-27 293.00 296.40 289.65 292.25 0.0M
2025-06-26 300.20 306.30 291.85 293.00 0.0M
2025-06-25 292.85 302.00 292.60 299.10 0.0M
2025-06-24 289.85 295.60 287.70 288.40 0.0M
2025-06-23 286.50 287.70 281.50 284.70 0.0M
2025-06-20 284.90 291.15 280.10 286.25 0.0M
2025-06-19 282.95 285.00 279.00 283.25 0.0M
2025-06-18 285.10 288.50 282.30 282.90 0.0M
2025-06-17 297.50 297.50 285.35 286.10 0.0M
2025-06-16 295.10 297.75 289.00 290.75 0.0M
2025-06-13 292.00 301.15 289.30 296.20 0.0M
2025-06-12 306.00 308.60 296.30 298.05 0.0M
2025-06-11 303.35 311.65 303.35 306.00 0.0M
2025-06-10 314.35 315.50 302.80 303.85 0.0M
2025-06-09 296.85 314.65 295.00 310.75 0.1M
2025-06-06 290.00 295.30 284.90 293.10 0.0M
2025-06-05 288.15 288.15 282.15 284.85 0.0M
2025-06-04 280.50 287.00 280.50 284.75 0.0M
2025-06-03 279.90 283.30 273.45 279.70 0.0M
2025-06-02 282.75 282.75 272.35 275.00 0.0M
2025-05-30 281.10 287.40 279.10 279.60 0.1M
2025-05-29 272.60 287.50 266.00 280.50 0.2M
2025-05-28 321.15 322.00 309.95 313.65 0.0M
2025-05-27 325.00 328.00 320.00 322.70 0.0M
2025-05-26 319.55 327.15 319.55 324.00 0.0M
2025-05-23 320.00 339.00 316.95 318.70 0.1M
2025-05-22 308.00 319.90 301.85 317.25 0.1M
2025-05-21 305.45 312.30 302.45 304.65 0.0M
2025-05-20 317.95 317.95 300.00 304.15 0.0M
2025-05-19 307.05 315.95 306.65 310.95 0.0M
2025-05-16 308.35 309.00 303.50 306.65 0.0M
2025-05-15 297.75 311.00 297.75 306.35 0.0M
2025-05-14 305.00 305.00 292.45 296.55 0.0M
2025-05-13 297.05 298.20 290.65 295.60 0.0M
2025-05-12 285.30 295.90 285.25 295.15 0.0M
2025-05-09 274.25 279.95 270.05 276.90 0.0M
2025-05-08 286.95 287.50 277.35 278.50 0.0M
2025-05-07 278.60 284.35 274.10 281.05 0.0M
2025-05-06 297.80 297.80 281.80 283.20 0.0M
2025-05-05 290.35 296.00 286.00 293.70 0.0M
2025-05-02 287.00 293.00 285.05 285.60 0.0M
2025-04-30 290.00 295.60 285.85 286.55 0.0M
2025-04-29 305.25 306.80 291.25 293.45 0.0M
2025-04-28 292.35 307.25 283.30 301.25 0.0M
2025-04-25 318.45 318.45 293.00 294.30 0.1M
2025-04-24 325.95 328.00 312.35 314.80 0.0M
2025-04-23 325.00 332.95 316.90 326.15 0.0M
2025-04-22 328.80 334.00 322.70 325.00 0.0M
2025-04-21 307.00 341.90 305.05 328.80 0.1M
2025-04-17 300.05 306.20 300.05 301.80 0.0M
2025-04-16 296.00 310.00 296.00 303.20 0.0M
2025-04-15 294.15 299.95 294.15 296.30 0.0M
2025-04-11 292.30 295.55 287.50 293.85 0.0M
2025-04-09 274.65 288.75 271.05 281.90 0.0M
2025-04-08 282.05 285.00 271.80 280.50 0.0M
2025-04-07 255.00 275.85 255.00 270.50 0.0M
2025-04-04 298.00 298.90 283.00 285.15 0.0M
2025-04-03 286.60 299.15 286.60 297.15 0.0M
2025-04-02 287.05 296.05 285.50 294.20 0.0M
2025-04-01 286.25 295.70 283.00 291.95 0.0M
2025-03-28 295.45 296.80 283.30 285.15 0.0M
2025-03-27 285.85 290.35 280.95 287.90 0.0M
2025-03-26 296.85 296.85 285.05 285.75 0.1M
2025-03-25 312.95 312.95 290.00 291.55 0.0M
2025-03-24 305.40 313.55 305.40 308.25 0.0M
2025-03-21 288.30 308.00 288.30 302.05 0.1M
2025-03-20 296.30 305.60 289.95 291.25 0.0M
2025-03-19 294.75 300.50 291.55 295.45 0.0M
2025-03-18 278.60 292.35 278.60 289.65 0.0M
2025-03-17 293.25 297.95 276.45 278.20 0.0M
2025-03-13 295.05 298.40 290.70 293.15 0.0M
2025-03-12 298.10 301.50 287.80 290.55 0.0M
2025-03-11 295.00 300.95 289.00 295.50 0.0M
2025-03-10 307.15 311.50 295.65 298.85 0.0M
2025-03-07 300.15 317.80 300.15 306.05 0.0M
2025-03-06 308.10 313.15 301.60 306.85 0.0M
2025-03-05 297.90 311.00 292.00 308.10 0.0M
2025-03-04 282.05 307.40 280.00 291.50 0.1M
2025-03-03 300.05 304.45 275.30 291.50 0.1M
2025-02-28 301.45 304.95 289.20 294.95 0.1M
2025-02-27 311.00 315.70 300.55 306.85 0.1M
2025-02-25 343.00 348.35 307.00 311.05 0.1M
2025-02-24 344.90 352.40 334.50 343.15 0.1M
2025-02-21 352.60 377.30 341.60 356.30 0.3M
2025-02-20 319.55 373.45 315.00 355.65 0.4M
2025-02-19 300.75 330.50 300.25 323.80 0.1M
2025-02-18 328.95 339.00 301.00 306.80 0.1M
2025-02-17 307.00 332.90 300.25 327.70 0.1M
2025-02-14 300.10 309.40 279.00 289.80 0.0M
2025-02-13 314.10 314.35 300.90 306.20 0.0M
2025-02-12 311.50 320.45 297.00 310.20 0.0M
2025-02-11 328.95 330.35 294.00 312.45 0.1M
2025-02-10 338.00 342.00 320.00 323.60 0.0M
2025-02-07 328.80 339.00 322.25 330.15 0.0M
2025-02-06 339.90 340.00 327.25 330.40 0.0M
2025-02-05 325.00 336.30 312.55 336.30 0.0M
2025-02-04 323.25 335.00 310.80 320.30 0.1M
2025-02-03 328.95 337.85 320.00 327.15 0.0M
2025-02-01 338.15 351.00 329.00 336.60 0.1M
2025-01-31 321.20 347.00 314.15 344.60 0.2M
2025-01-30 344.70 363.00 329.15 330.65 0.4M
2025-01-29 330.00 346.45 325.05 346.45 0.8M
2025-01-28 294.00 294.00 294.00 294.00 0.0M