Price Data Selection & Download
Deepak Nitrite Share Price All Time Records & Statistics (Sep 2010 - May 2026)
3855 daily OHLCV records on NSE from Sept. 2010 to May 2026. For live price, key ratios and fundamentals, see Deepak Nitrite share price chart.
Share Price All Time High
₹3169.00
August 01, 2024
NSE Exchange
Share Price All Time Low
₹13.63
January 18, 2012
NSE Exchange
Highest Volume Trading Day
7,373,105
August 25, 2020 • ₹744.35
NSE Exchange
Share Price History Data (Sep 2010 - May 2026)
DEEPAKNTR daily open, high, low, close and volume (OHLCV) on NSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹1803.70 | ₹1820.00 | ₹1733.00 | ₹1739.80 | 215,366 |
| 2026-05-21 | ₹1826.00 | ₹1854.80 | ₹1758.40 | ₹1785.30 | 229,989 |
| 2026-05-20 | ₹1796.50 | ₹1851.00 | ₹1780.80 | ₹1824.00 | 199,127 |
| 2026-05-19 | ₹1768.50 | ₹1860.00 | ₹1760.10 | ₹1805.80 | 397,231 |
| 2026-05-18 | ₹1810.00 | ₹1835.40 | ₹1718.00 | ₹1748.50 | 322,808 |
| 2026-05-15 | ₹1859.70 | ₹1859.70 | ₹1802.00 | ₹1826.40 | 119,062 |
| 2026-05-14 | ₹1857.00 | ₹1877.90 | ₹1795.00 | ₹1840.20 | 181,332 |
| 2026-05-13 | ₹1840.00 | ₹1874.80 | ₹1803.80 | ₹1856.40 | 165,337 |
| 2026-05-12 | ₹1854.40 | ₹1897.90 | ₹1783.50 | ₹1848.30 | 333,512 |
| 2026-05-11 | ₹1865.00 | ₹1895.00 | ₹1814.30 | ₹1863.60 | 311,146 |
| 2026-05-08 | ₹1854.40 | ₹1888.00 | ₹1842.00 | ₹1875.90 | 254,014 |
| 2026-05-07 | ₹1825.00 | ₹1860.00 | ₹1812.60 | ₹1854.40 | 371,083 |
| 2026-05-06 | ₹1785.00 | ₹1833.80 | ₹1767.00 | ₹1821.60 | 333,528 |
| 2026-05-05 | ₹1735.20 | ₹1777.00 | ₹1735.20 | ₹1771.30 | 170,927 |
| 2026-05-04 | ₹1749.90 | ₹1768.10 | ₹1725.60 | ₹1752.30 | 153,713 |
| 2026-04-30 | ₹1711.80 | ₹1758.00 | ₹1709.50 | ₹1736.90 | 258,917 |
| 2026-04-29 | ₹1682.60 | ₹1758.00 | ₹1680.20 | ₹1724.10 | 275,307 |
| 2026-04-28 | ₹1685.00 | ₹1694.00 | ₹1674.70 | ₹1682.60 | 62,779 |
| 2026-04-27 | ₹1690.30 | ₹1717.10 | ₹1680.50 | ₹1684.90 | 100,643 |
| 2026-04-24 | ₹1723.40 | ₹1738.90 | ₹1675.60 | ₹1690.30 | 129,232 |
| 2026-04-23 | ₹1739.50 | ₹1780.00 | ₹1708.00 | ₹1731.90 | 334,195 |
| 2026-04-22 | ₹1636.70 | ₹1768.00 | ₹1622.10 | ₹1745.50 | 800,958 |
| 2026-04-21 | ₹1548.00 | ₹1654.70 | ₹1542.00 | ₹1644.80 | 622,735 |
| 2026-04-20 | ₹1544.00 | ₹1546.00 | ₹1510.20 | ₹1535.40 | 121,763 |
| 2026-04-17 | ₹1541.30 | ₹1566.60 | ₹1530.00 | ₹1538.10 | 385,762 |
| 2026-04-16 | ₹1544.90 | ₹1544.90 | ₹1508.10 | ₹1533.70 | 189,706 |
| 2026-04-15 | ₹1502.00 | ₹1544.30 | ₹1490.00 | ₹1522.60 | 292,054 |
| 2026-04-13 | ₹1425.60 | ₹1483.60 | ₹1406.10 | ₹1473.40 | 220,572 |
| 2026-04-10 | ₹1427.20 | ₹1503.50 | ₹1425.60 | ₹1461.70 | 294,708 |
| 2026-04-09 | ₹1434.00 | ₹1449.10 | ₹1412.00 | ₹1423.00 | 68,600 |
| 2026-04-08 | ₹1450.00 | ₹1471.50 | ₹1412.40 | ₹1422.70 | 201,536 |
| 2026-04-07 | ₹1392.10 | ₹1409.20 | ₹1371.40 | ₹1389.50 | 262,543 |
| 2026-04-06 | ₹1390.00 | ₹1391.60 | ₹1345.00 | ₹1388.00 | 95,527 |
| 2026-04-02 | ₹1339.90 | ₹1382.80 | ₹1302.50 | ₹1377.70 | 132,396 |
| 2026-04-01 | ₹1329.90 | ₹1357.70 | ₹1310.30 | ₹1352.20 | 93,708 |
| 2026-03-30 | ₹1330.00 | ₹1341.10 | ₹1280.00 | ₹1286.80 | 290,832 |
| 2026-03-27 | ₹1369.50 | ₹1388.60 | ₹1328.80 | ₹1345.80 | 809,673 |
| 2026-03-25 | ₹1337.50 | ₹1381.60 | ₹1332.30 | ₹1369.50 | 376,366 |
| 2026-03-24 | ₹1350.00 | ₹1355.90 | ₹1301.00 | ₹1321.50 | 319,164 |
| 2026-03-23 | ₹1380.00 | ₹1382.80 | ₹1312.00 | ₹1317.50 | 195,886 |
| 2026-03-20 | ₹1399.90 | ₹1431.90 | ₹1380.00 | ₹1390.30 | 137,812 |
| 2026-03-19 | ₹1404.00 | ₹1404.00 | ₹1381.50 | ₹1383.40 | 104,769 |
| 2026-03-18 | ₹1394.90 | ₹1430.00 | ₹1387.90 | ₹1413.30 | 132,495 |
| 2026-03-17 | ₹1391.00 | ₹1415.90 | ₹1391.00 | ₹1394.40 | 84,390 |
| 2026-03-16 | ₹1440.00 | ₹1445.00 | ₹1383.50 | ₹1391.70 | 209,728 |
| 2026-03-13 | ₹1462.00 | ₹1485.60 | ₹1442.00 | ₹1448.40 | 95,726 |
| 2026-03-12 | ₹1470.00 | ₹1495.90 | ₹1455.50 | ₹1480.50 | 82,431 |
| 2026-03-11 | ₹1493.00 | ₹1504.90 | ₹1482.10 | ₹1489.60 | 70,652 |
| 2026-03-10 | ₹1489.90 | ₹1509.50 | ₹1476.30 | ₹1490.10 | 95,216 |
| 2026-03-09 | ₹1494.90 | ₹1510.00 | ₹1460.00 | ₹1478.00 | 162,248 |
| 2026-03-06 | ₹1533.50 | ₹1543.60 | ₹1510.60 | ₹1523.70 | 84,409 |
| 2026-03-05 | ₹1488.80 | ₹1569.00 | ₹1485.10 | ₹1535.90 | 267,261 |
| 2026-03-04 | ₹1522.00 | ₹1526.00 | ₹1461.10 | ₹1488.80 | 171,688 |
| 2026-03-02 | ₹1512.00 | ₹1567.70 | ₹1512.00 | ₹1545.90 | 87,884 |
| 2026-02-27 | ₹1593.70 | ₹1593.70 | ₹1566.00 | ₹1580.70 | 112,234 |
| 2026-02-26 | ₹1575.00 | ₹1605.30 | ₹1566.30 | ₹1594.00 | 70,237 |
| 2026-02-25 | ₹1598.90 | ₹1600.00 | ₹1574.00 | ₹1581.70 | 45,615 |
| 2026-02-24 | ₹1613.00 | ₹1613.10 | ₹1580.40 | ₹1588.40 | 63,380 |
| 2026-02-23 | ₹1604.00 | ₹1629.40 | ₹1604.00 | ₹1616.60 | 63,649 |
| 2026-02-20 | ₹1638.00 | ₹1648.50 | ₹1595.00 | ₹1604.00 | 55,745 |
| 2026-02-19 | ₹1654.00 | ₹1669.70 | ₹1633.00 | ₹1639.80 | 71,493 |
| 2026-02-18 | ₹1652.00 | ₹1657.30 | ₹1626.20 | ₹1644.70 | 50,312 |
| 2026-02-17 | ₹1612.00 | ₹1664.20 | ₹1612.00 | ₹1651.10 | 89,957 |
| 2026-02-16 | ₹1641.70 | ₹1641.70 | ₹1601.70 | ₹1622.80 | 78,997 |
| 2026-02-13 | ₹1628.00 | ₹1662.90 | ₹1580.00 | ₹1641.80 | 156,667 |
| 2026-02-12 | ₹1685.00 | ₹1685.10 | ₹1639.00 | ₹1657.30 | 100,761 |
| 2026-02-11 | ₹1725.00 | ₹1734.00 | ₹1661.70 | ₹1672.80 | 122,536 |
| 2026-02-10 | ₹1686.60 | ₹1738.80 | ₹1681.90 | ₹1709.70 | 182,522 |
| 2026-02-09 | ₹1618.00 | ₹1686.00 | ₹1618.00 | ₹1678.00 | 201,968 |
| 2026-02-06 | ₹1600.00 | ₹1631.90 | ₹1585.40 | ₹1617.30 | 68,055 |
| 2026-02-05 | ₹1620.00 | ₹1634.60 | ₹1602.00 | ₹1606.80 | 58,975 |
| 2026-02-04 | ₹1657.20 | ₹1657.30 | ₹1609.10 | ₹1626.10 | 123,960 |
| 2026-02-03 | ₹1699.90 | ₹1699.90 | ₹1644.00 | ₹1657.20 | 124,811 |
| 2026-02-02 | ₹1590.10 | ₹1624.60 | ₹1564.20 | ₹1619.60 | 87,567 |
| 2026-02-01 | ₹1642.50 | ₹1644.30 | ₹1580.00 | ₹1590.10 | 63,990 |
| 2026-01-30 | ₹1581.90 | ₹1674.00 | ₹1561.40 | ₹1642.50 | 247,998 |
| 2026-01-29 | ₹1574.20 | ₹1594.00 | ₹1555.20 | ₹1581.90 | 83,850 |
| 2026-01-28 | ₹1552.60 | ₹1586.00 | ₹1542.60 | ₹1570.40 | 70,594 |
| 2026-01-27 | ₹1550.00 | ₹1568.00 | ₹1526.60 | ₹1555.40 | 93,984 |
| 2026-01-23 | ₹1598.10 | ₹1615.00 | ₹1551.00 | ₹1563.60 | 50,860 |
| 2026-01-22 | ₹1580.80 | ₹1618.90 | ₹1580.80 | ₹1600.20 | 122,336 |
| 2026-01-21 | ₹1603.30 | ₹1603.30 | ₹1562.00 | ₹1590.80 | 203,624 |
| 2026-01-20 | ₹1537.10 | ₹1627.00 | ₹1521.00 | ₹1603.40 | 1,653,279 |
| 2026-01-19 | ₹1541.00 | ₹1547.10 | ₹1528.20 | ₹1535.60 | 59,157 |
| 2026-01-16 | ₹1560.00 | ₹1569.80 | ₹1545.00 | ₹1546.40 | 65,021 |
| 2026-01-14 | ₹1568.00 | ₹1584.00 | ₹1560.40 | ₹1564.00 | 58,920 |
| 2026-01-13 | ₹1580.00 | ₹1604.00 | ₹1565.00 | ₹1571.20 | 67,328 |
| 2026-01-12 | ₹1595.00 | ₹1595.00 | ₹1555.00 | ₹1574.30 | 87,568 |
| 2026-01-09 | ₹1605.00 | ₹1616.10 | ₹1587.00 | ₹1595.40 | 80,778 |
| 2026-01-08 | ₹1640.50 | ₹1669.00 | ₹1606.90 | ₹1616.10 | 103,270 |
| 2026-01-07 | ₹1625.00 | ₹1650.90 | ₹1615.00 | ₹1639.80 | 71,622 |
| 2026-01-06 | ₹1669.90 | ₹1672.20 | ₹1617.00 | ₹1625.50 | 123,335 |
| 2026-01-05 | ₹1711.10 | ₹1717.70 | ₹1662.30 | ₹1670.00 | 128,751 |
| 2026-01-02 | ₹1706.50 | ₹1717.80 | ₹1695.10 | ₹1711.10 | 52,890 |
| 2026-01-01 | ₹1731.70 | ₹1737.50 | ₹1695.10 | ₹1701.30 | 66,231 |
Deepak Nitrite Share Price Performance Analysis (Sep 2010 - May 2026)
DEEPAKNTR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+2.26%
₹1701.30 → ₹1739.80
Year to Date
Price Volatility
8.87%
Low Volatility
Year to Date
Average Daily Volume
189,108
Year to Date Average
NSE Exchange
Deepak Nitrite Share Price History – Frequently Asked Questions
Common questions about DEEPAKNTR historical data and records. Explore DEEPAKNTR Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Deepak Nitrite (DEEPAKNTR)?
The all-time high share price of Deepak Nitrite was ₹3169.0 recorded on August 01, 2024 on the NSE exchange.
What is the all-time low share price of Deepak Nitrite (DEEPAKNTR)?
The all-time low share price of Deepak Nitrite was ₹13.63 recorded on January 18, 2012 on the NSE exchange.
How can I download DEEPAKNTR historical share price data?
You can download Deepak Nitrite 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 DEEPAKNTR shares?
The highest trading volume day for Deepak Nitrite was 7,373,105 shares traded on August 25, 2020 on the NSE exchange, with share price at ₹744.35.