Price Data Selection & Download
De Nora Share Price All Time Records & Statistics (Jan 2003 - Aug 2026)
5814 daily OHLCV records on NSE from Jan. 2003 to Aug. 2026.
Share Price All Time High
₹2336.95
July 18, 2023
NSE Exchange
Share Price All Time Low
₹8.60
January 08, 2003
NSE Exchange
Highest Volume Trading Day
1,299,575
January 31, 2018 • ₹373.95
NSE Exchange
Share Price History Data (Jan 2003 - Aug 2026)
DENORA daily open, high, low, close and volume (OHLCV) on NSE — 155 records.
Total Records
155
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-18 | ₹826.40 | ₹858.80 | ₹824.30 | ₹851.05 | 2,284 |
| 2026-08-17 | ₹842.45 | ₹846.00 | ₹828.70 | ₹830.55 | 2,043 |
| 2026-08-14 | ₹845.00 | ₹857.85 | ₹837.50 | ₹839.80 | 873 |
| 2026-08-13 | ₹859.65 | ₹866.30 | ₹831.95 | ₹847.30 | 3,163 |
| 2026-08-12 | ₹864.00 | ₹883.65 | ₹821.65 | ₹846.30 | 10,603 |
| 2026-08-11 | ₹861.10 | ₹890.00 | ₹861.10 | ₹874.55 | 3,589 |
| 2026-08-10 | ₹881.00 | ₹905.00 | ₹875.00 | ₹877.05 | 2,307 |
| 2026-08-07 | ₹878.00 | ₹897.80 | ₹872.25 | ₹887.80 | 3,746 |
| 2026-08-06 | ₹885.25 | ₹902.65 | ₹867.00 | ₹869.95 | 5,378 |
| 2026-08-05 | ₹887.70 | ₹897.95 | ₹880.05 | ₹885.25 | 2,359 |
| 2026-08-04 | ₹898.30 | ₹918.90 | ₹876.50 | ₹880.05 | 7,634 |
| 2026-08-03 | ₹906.40 | ₹935.30 | ₹870.60 | ₹891.05 | 15,207 |
| 2026-07-31 | ₹916.00 | ₹959.00 | ₹892.00 | ₹906.40 | 64,597 |
| 2026-07-30 | ₹868.60 | ₹878.95 | ₹846.40 | ₹862.35 | 1,182 |
| 2026-07-29 | ₹856.20 | ₹871.60 | ₹851.05 | ₹863.55 | 2,701 |
| 2026-07-28 | ₹877.50 | ₹877.85 | ₹855.00 | ₹862.50 | 5,476 |
| 2026-07-27 | ₹868.80 | ₹894.30 | ₹861.00 | ₹871.05 | 4,116 |
| 2026-07-24 | ₹863.00 | ₹867.90 | ₹846.45 | ₹852.55 | 2,641 |
| 2026-07-23 | ₹863.55 | ₹878.95 | ₹861.90 | ₹867.35 | 3,430 |
| 2026-07-22 | ₹891.00 | ₹920.00 | ₹841.00 | ₹863.55 | 14,634 |
| 2026-07-21 | ₹872.05 | ₹899.00 | ₹872.05 | ₹885.15 | 2,712 |
| 2026-07-20 | ₹866.65 | ₹887.90 | ₹862.55 | ₹880.90 | 4,826 |
| 2026-07-17 | ₹899.65 | ₹908.45 | ₹864.90 | ₹871.10 | 4,524 |
| 2026-07-16 | ₹926.80 | ₹929.00 | ₹882.40 | ₹896.05 | 6,514 |
| 2026-07-15 | ₹881.00 | ₹925.00 | ₹881.00 | ₹920.25 | 8,551 |
| 2026-07-14 | ₹884.80 | ₹904.90 | ₹876.05 | ₹901.15 | 5,702 |
| 2026-07-13 | ₹880.00 | ₹900.00 | ₹873.90 | ₹883.20 | 5,870 |
| 2026-07-10 | ₹886.00 | ₹904.90 | ₹875.05 | ₹886.50 | 7,837 |
| 2026-07-09 | ₹849.60 | ₹900.00 | ₹849.60 | ₹886.00 | 7,833 |
| 2026-07-08 | ₹909.60 | ₹910.00 | ₹824.75 | ₹848.40 | 15,939 |
| 2026-07-07 | ₹885.00 | ₹935.40 | ₹871.30 | ₹912.65 | 16,513 |
| 2026-07-06 | ₹879.05 | ₹905.00 | ₹879.05 | ₹892.25 | 8,317 |
| 2026-07-03 | ₹868.50 | ₹895.00 | ₹860.00 | ₹879.05 | 7,976 |
| 2026-07-02 | ₹855.00 | ₹872.90 | ₹842.05 | ₹864.90 | 10,179 |
| 2026-07-01 | ₹900.00 | ₹911.00 | ₹849.05 | ₹858.45 | 15,589 |
| 2026-06-30 | ₹903.70 | ₹921.95 | ₹885.05 | ₹903.05 | 6,140 |
| 2026-06-29 | ₹929.40 | ₹934.05 | ₹899.00 | ₹903.70 | 8,281 |
| 2026-06-25 | ₹956.90 | ₹960.00 | ₹919.00 | ₹929.40 | 18,337 |
| 2026-06-24 | ₹888.00 | ₹960.35 | ₹888.00 | ₹949.20 | 52,638 |
| 2026-06-23 | ₹908.60 | ₹936.90 | ₹881.05 | ₹905.45 | 25,607 |
| 2026-06-22 | ₹855.00 | ₹931.00 | ₹852.15 | ₹908.60 | 64,465 |
| 2026-06-19 | ₹831.00 | ₹859.90 | ₹823.45 | ₹855.00 | 42,994 |
| 2026-06-18 | ₹824.05 | ₹849.00 | ₹816.60 | ₹833.90 | 27,868 |
| 2026-06-17 | ₹812.35 | ₹846.00 | ₹812.00 | ₹824.05 | 18,285 |
| 2026-06-16 | ₹820.00 | ₹827.30 | ₹804.80 | ₹812.35 | 12,511 |
| 2026-06-15 | ₹739.90 | ₹846.80 | ₹739.90 | ₹809.65 | 60,022 |
| 2026-06-12 | ₹749.00 | ₹769.00 | ₹727.15 | ₹737.25 | 6,776 |
| 2026-06-11 | ₹756.20 | ₹756.20 | ₹727.45 | ₹732.65 | 5,503 |
| 2026-06-10 | ₹755.30 | ₹780.90 | ₹755.00 | ₹757.15 | 5,239 |
| 2026-06-09 | ₹765.30 | ₹780.00 | ₹749.30 | ₹767.10 | 4,906 |
| 2026-06-08 | ₹779.00 | ₹779.00 | ₹750.30 | ₹755.35 | 8,408 |
| 2026-06-05 | ₹718.50 | ₹785.00 | ₹718.50 | ₹765.50 | 25,108 |
| 2026-06-04 | ₹703.65 | ₹740.00 | ₹702.55 | ₹722.10 | 5,393 |
| 2026-06-03 | ₹719.60 | ₹719.60 | ₹700.00 | ₹703.50 | 3,070 |
| 2026-06-02 | ₹702.10 | ₹721.45 | ₹694.55 | ₹709.05 | 5,497 |
| 2026-06-01 | ₹738.00 | ₹738.00 | ₹700.00 | ₹703.10 | 5,322 |
| 2026-05-29 | ₹731.75 | ₹739.85 | ₹707.95 | ₹710.35 | 5,692 |
| 2026-05-27 | ₹734.00 | ₹741.95 | ₹720.00 | ₹731.75 | 2,613 |
| 2026-05-26 | ₹709.00 | ₹737.75 | ₹700.00 | ₹722.15 | 3,023 |
| 2026-05-25 | ₹717.70 | ₹738.60 | ₹711.00 | ₹714.10 | 3,033 |
| 2026-05-22 | ₹724.00 | ₹733.10 | ₹712.05 | ₹721.30 | 4,902 |
| 2026-05-21 | ₹722.15 | ₹724.25 | ₹705.00 | ₹709.30 | 3,908 |
| 2026-05-20 | ₹708.00 | ₹721.85 | ₹703.15 | ₹717.95 | 2,800 |
| 2026-05-19 | ₹712.85 | ₹719.80 | ₹703.55 | ₹715.30 | 2,195 |
| 2026-05-18 | ₹693.00 | ₹714.85 | ₹685.65 | ₹709.35 | 4,989 |
| 2026-05-15 | ₹711.00 | ₹716.90 | ₹703.00 | ₹705.50 | 2,912 |
| 2026-05-14 | ₹724.05 | ₹724.05 | ₹706.50 | ₹713.35 | 6,559 |
| 2026-05-13 | ₹721.35 | ₹730.00 | ₹715.55 | ₹722.05 | 3,324 |
| 2026-05-12 | ₹729.00 | ₹744.90 | ₹709.55 | ₹715.05 | 5,152 |
| 2026-05-11 | ₹755.00 | ₹769.95 | ₹729.00 | ₹736.50 | 9,781 |
| 2026-05-08 | ₹746.00 | ₹772.95 | ₹746.00 | ₹757.85 | 11,304 |
| 2026-05-07 | ₹761.45 | ₹764.95 | ₹744.00 | ₹755.00 | 12,245 |
| 2026-05-06 | ₹756.00 | ₹767.20 | ₹740.15 | ₹758.60 | 13,383 |
| 2026-05-05 | ₹800.00 | ₹812.00 | ₹748.65 | ₹755.65 | 42,885 |
| 2026-05-04 | ₹842.00 | ₹868.75 | ₹820.00 | ₹835.10 | 11,047 |
| 2026-04-30 | ₹834.90 | ₹865.35 | ₹809.55 | ₹855.65 | 15,454 |
| 2026-04-29 | ₹844.50 | ₹849.95 | ₹808.75 | ₹816.60 | 5,354 |
| 2026-04-28 | ₹807.30 | ₹847.40 | ₹807.30 | ₹834.85 | 4,856 |
| 2026-04-27 | ₹837.50 | ₹837.50 | ₹806.50 | ₹814.05 | 9,714 |
| 2026-04-24 | ₹822.00 | ₹842.65 | ₹800.25 | ₹805.70 | 7,995 |
| 2026-04-23 | ₹842.40 | ₹875.20 | ₹815.00 | ₹826.10 | 13,031 |
| 2026-04-22 | ₹826.85 | ₹848.40 | ₹819.40 | ₹842.40 | 8,643 |
| 2026-04-21 | ₹817.95 | ₹834.00 | ₹816.30 | ₹826.75 | 9,896 |
| 2026-04-20 | ₹839.00 | ₹839.00 | ₹802.10 | ₹810.05 | 3,464 |
| 2026-04-17 | ₹788.00 | ₹837.00 | ₹776.70 | ₹823.60 | 21,181 |
| 2026-04-16 | ₹757.65 | ₹786.05 | ₹751.05 | ₹776.70 | 6,849 |
| 2026-04-15 | ₹748.95 | ₹760.00 | ₹730.50 | ₹749.15 | 7,643 |
| 2026-04-13 | ₹754.60 | ₹754.60 | ₹725.00 | ₹737.75 | 5,796 |
| 2026-04-10 | ₹736.10 | ₹775.95 | ₹730.05 | ₹758.40 | 12,251 |
| 2026-04-09 | ₹720.00 | ₹737.00 | ₹720.00 | ₹723.60 | 1,858 |
| 2026-04-08 | ₹739.00 | ₹749.05 | ₹720.80 | ₹726.45 | 4,080 |
| 2026-04-07 | ₹703.95 | ₹739.20 | ₹703.75 | ₹712.90 | 2,899 |
| 2026-04-06 | ₹703.00 | ₹731.90 | ₹701.00 | ₹711.10 | 4,882 |
| 2026-04-02 | ₹710.10 | ₹730.00 | ₹696.20 | ₹708.25 | 7,127 |
| 2026-04-01 | ₹690.00 | ₹733.85 | ₹690.00 | ₹722.40 | 4,002 |
| 2026-03-30 | ₹680.35 | ₹705.00 | ₹675.00 | ₹681.50 | 10,126 |
| 2026-03-27 | ₹695.80 | ₹710.50 | ₹690.00 | ₹692.10 | 11,058 |
| 2026-03-25 | ₹694.35 | ₹725.00 | ₹686.00 | ₹707.25 | 7,346 |
| 2026-03-24 | ₹685.60 | ₹713.65 | ₹680.00 | ₹694.35 | 19,109 |
| 2026-03-23 | ₹675.00 | ₹700.00 | ₹663.00 | ₹679.25 | 15,585 |
| 2026-03-20 | ₹720.50 | ₹742.45 | ₹691.00 | ₹698.25 | 5,202 |
| 2026-03-19 | ₹716.20 | ₹735.00 | ₹711.00 | ₹717.15 | 7,356 |
| 2026-03-18 | ₹720.00 | ₹765.00 | ₹720.00 | ₹750.30 | 21,786 |
| 2026-03-17 | ₹698.00 | ₹735.00 | ₹698.00 | ₹717.55 | 13,385 |
| 2026-03-16 | ₹697.55 | ₹710.90 | ₹679.20 | ₹708.25 | 6,807 |
| 2026-03-13 | ₹700.10 | ₹711.40 | ₹689.10 | ₹703.55 | 5,033 |
| 2026-03-12 | ₹703.00 | ₹715.00 | ₹694.00 | ₹705.70 | 1,754 |
| 2026-03-11 | ₹708.50 | ₹725.00 | ₹693.80 | ₹710.30 | 6,841 |
| 2026-03-10 | ₹712.20 | ₹717.60 | ₹695.00 | ₹703.20 | 6,218 |
| 2026-03-09 | ₹690.35 | ₹707.00 | ₹660.80 | ₹701.70 | 6,234 |
| 2026-03-06 | ₹695.90 | ₹717.50 | ₹685.00 | ₹694.85 | 12,415 |
| 2026-03-05 | ₹683.15 | ₹704.00 | ₹675.00 | ₹690.75 | 5,490 |
| 2026-03-04 | ₹651.00 | ₹693.00 | ₹651.00 | ₹676.00 | 7,825 |
| 2026-03-02 | ₹701.10 | ₹701.10 | ₹666.10 | ₹687.15 | 8,933 |
| 2026-02-27 | ₹687.50 | ₹729.00 | ₹675.30 | ₹703.55 | 22,843 |
| 2026-02-26 | ₹651.10 | ₹680.00 | ₹637.40 | ₹672.10 | 10,313 |
| 2026-02-25 | ₹649.70 | ₹651.95 | ₹641.15 | ₹646.25 | 1,834 |
| 2026-02-24 | ₹619.60 | ₹649.95 | ₹609.60 | ₹642.65 | 12,688 |
| 2026-02-23 | ₹610.75 | ₹627.00 | ₹610.70 | ₹618.60 | 7,375 |
| 2026-02-20 | ₹621.40 | ₹622.00 | ₹605.00 | ₹610.70 | 6,873 |
| 2026-02-19 | ₹623.60 | ₹626.70 | ₹611.80 | ₹618.10 | 8,569 |
| 2026-02-18 | ₹631.80 | ₹639.95 | ₹618.55 | ₹623.60 | 3,908 |
| 2026-02-17 | ₹610.00 | ₹650.00 | ₹610.00 | ₹633.45 | 8,510 |
| 2026-02-16 | ₹605.00 | ₹626.00 | ₹605.00 | ₹608.15 | 3,748 |
| 2026-02-13 | ₹627.65 | ₹639.25 | ₹607.00 | ₹612.15 | 9,999 |
| 2026-02-12 | ₹648.00 | ₹649.20 | ₹625.00 | ₹630.85 | 4,765 |
| 2026-02-11 | ₹657.00 | ₹668.00 | ₹644.60 | ₹650.10 | 3,228 |
| 2026-02-10 | ₹606.35 | ₹678.80 | ₹596.20 | ₹654.25 | 27,469 |
| 2026-02-09 | ₹587.40 | ₹618.00 | ₹584.00 | ₹601.40 | 9,041 |
| 2026-02-06 | ₹605.30 | ₹613.00 | ₹581.20 | ₹587.85 | 5,308 |
| 2026-02-05 | ₹630.00 | ₹630.00 | ₹595.00 | ₹599.35 | 3,205 |
| 2026-02-04 | ₹600.35 | ₹642.95 | ₹600.35 | ₹624.55 | 17,802 |
| 2026-02-03 | ₹589.40 | ₹699.00 | ₹581.10 | ₹664.35 | 9,037 |
| 2026-02-02 | ₹590.00 | ₹590.00 | ₹570.55 | ₹584.80 | 1,998 |
| 2026-02-01 | ₹596.00 | ₹610.30 | ₹559.00 | ₹570.45 | 5,892 |
| 2026-01-30 | ₹576.00 | ₹632.00 | ₹576.00 | ₹615.90 | 4,284 |
| 2026-01-29 | ₹577.00 | ₹598.00 | ₹571.50 | ₹589.95 | 5,008 |
| 2026-01-28 | ₹581.00 | ₹599.95 | ₹575.00 | ₹585.35 | 4,464 |
| 2026-01-27 | ₹570.05 | ₹590.00 | ₹570.05 | ₹587.40 | 3,855 |
| 2026-01-23 | ₹573.20 | ₹604.00 | ₹566.15 | ₹579.95 | 4,642 |
| 2026-01-22 | ₹572.20 | ₹584.95 | ₹570.65 | ₹577.45 | 4,004 |
| 2026-01-21 | ₹585.00 | ₹604.35 | ₹560.25 | ₹567.75 | 10,417 |
| 2026-01-20 | ₹609.00 | ₹618.50 | ₹588.60 | ₹592.35 | 6,900 |
| 2026-01-19 | ₹624.80 | ₹628.00 | ₹610.40 | ₹615.00 | 2,202 |
| 2026-01-16 | ₹634.30 | ₹649.55 | ₹620.00 | ₹624.80 | 3,961 |
| 2026-01-14 | ₹639.00 | ₹651.75 | ₹623.80 | ₹634.45 | 2,523 |
| 2026-01-13 | ₹648.70 | ₹654.00 | ₹642.55 | ₹645.05 | 2,299 |
| 2026-01-12 | ₹649.00 | ₹654.75 | ₹630.75 | ₹639.10 | 3,765 |
| 2026-01-09 | ₹665.00 | ₹677.95 | ₹645.00 | ₹648.35 | 4,906 |
| 2026-01-08 | ₹702.50 | ₹702.50 | ₹665.00 | ₹668.70 | 3,713 |
| 2026-01-07 | ₹675.00 | ₹705.00 | ₹672.95 | ₹689.40 | 3,213 |
| 2026-01-06 | ₹690.90 | ₹695.25 | ₹678.00 | ₹680.50 | 2,032 |
| 2026-01-05 | ₹707.70 | ₹709.60 | ₹689.00 | ₹690.90 | 2,255 |
| 2026-01-02 | ₹685.10 | ₹705.00 | ₹685.10 | ₹693.85 | 2,043 |
| 2026-01-01 | ₹682.00 | ₹697.90 | ₹682.00 | ₹684.05 | 975 |
De Nora Share Price Performance Analysis (Jan 2003 - Aug 2026)
DENORA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+24.41%
₹684.05 → ₹851.05
Year to Date
Price Volatility
13.40%
Low Volatility
Year to Date
Average Daily Volume
9,344
Year to Date Average
NSE Exchange
De Nora Share Price History – Frequently Asked Questions
Common questions about DENORA historical data and records. For live price, key ratios and fundamentals, see De Nora screener.
What is the all-time high share price of De Nora (DENORA)?
The all-time high share price of De Nora was ₹2336.95 recorded on July 18, 2023 on the NSE exchange.
What is the all-time low share price of De Nora (DENORA)?
The all-time low share price of De Nora was ₹8.6 recorded on January 08, 2003 on the NSE exchange.
How can I download DENORA historical share price data?
You can download De Nora historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DENORA shares?
The highest trading volume day for De Nora was 1,299,575 shares traded on January 31, 2018 on the NSE exchange, with share price at ₹373.95.