Price Data Selection & Download
Denta Water and Infra Solutions Share Price All Time Records & Statistics (Jan 2025 - May 2026)
310 daily OHLCV records on NSE from Jan. 2025 to May 2026. Examine DENTA earnings report for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹478.40
September 23, 2025
NSE Exchange
Share Price All Time Low
₹222.00
March 09, 2026
NSE Exchange
Highest Volume Trading Day
13,008,573
December 17, 2025 • ₹346.90
NSE Exchange
Share Price History Data (Jan 2025 - May 2026)
DENTA daily open, high, low, close and volume (OHLCV) on NSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹260.80 | ₹265.50 | ₹258.00 | ₹263.85 | 52,738 |
| 2026-05-19 | ₹262.50 | ₹267.75 | ₹259.70 | ₹262.95 | 126,937 |
| 2026-05-18 | ₹259.70 | ₹260.85 | ₹253.20 | ₹258.60 | 98,053 |
| 2026-05-15 | ₹266.20 | ₹269.85 | ₹261.10 | ₹262.75 | 83,426 |
| 2026-05-14 | ₹270.80 | ₹273.20 | ₹262.00 | ₹265.90 | 101,907 |
| 2026-05-13 | ₹269.90 | ₹276.70 | ₹265.25 | ₹268.15 | 153,752 |
| 2026-05-12 | ₹285.40 | ₹285.40 | ₹266.00 | ₹267.85 | 213,063 |
| 2026-05-11 | ₹290.00 | ₹292.60 | ₹283.80 | ₹285.80 | 111,132 |
| 2026-05-08 | ₹296.00 | ₹297.95 | ₹292.30 | ₹293.70 | 81,404 |
| 2026-05-07 | ₹295.75 | ₹299.70 | ₹293.55 | ₹296.35 | 124,173 |
| 2026-05-06 | ₹284.80 | ₹298.50 | ₹282.90 | ₹295.75 | 327,698 |
| 2026-05-05 | ₹285.00 | ₹286.95 | ₹280.55 | ₹281.90 | 131,251 |
| 2026-05-04 | ₹282.40 | ₹287.00 | ₹280.20 | ₹285.05 | 141,676 |
| 2026-04-30 | ₹282.00 | ₹283.40 | ₹276.94 | ₹280.16 | 143,911 |
| 2026-04-29 | ₹282.99 | ₹291.07 | ₹281.00 | ₹282.42 | 223,188 |
| 2026-04-28 | ₹282.00 | ₹286.00 | ₹278.02 | ₹282.20 | 203,847 |
| 2026-04-27 | ₹293.60 | ₹299.00 | ₹277.71 | ₹281.05 | 515,756 |
| 2026-04-24 | ₹299.00 | ₹299.46 | ₹288.51 | ₹290.80 | 186,794 |
| 2026-04-23 | ₹303.10 | ₹305.56 | ₹296.51 | ₹298.30 | 111,602 |
| 2026-04-22 | ₹302.76 | ₹308.99 | ₹302.00 | ₹304.00 | 137,405 |
| 2026-04-21 | ₹302.00 | ₹307.49 | ₹300.30 | ₹302.76 | 165,012 |
| 2026-04-20 | ₹303.00 | ₹318.80 | ₹296.50 | ₹303.11 | 522,878 |
| 2026-04-17 | ₹298.50 | ₹304.78 | ₹295.00 | ₹300.99 | 233,507 |
| 2026-04-16 | ₹286.75 | ₹300.00 | ₹281.57 | ₹296.96 | 651,251 |
| 2026-04-15 | ₹281.70 | ₹285.90 | ₹279.00 | ₹284.31 | 283,526 |
| 2026-04-13 | ₹259.66 | ₹281.70 | ₹252.31 | ₹276.17 | 696,121 |
| 2026-04-10 | ₹261.45 | ₹269.58 | ₹259.20 | ₹265.26 | 179,325 |
| 2026-04-09 | ₹259.44 | ₹266.85 | ₹254.75 | ₹258.23 | 220,998 |
| 2026-04-08 | ₹257.00 | ₹259.98 | ₹252.06 | ₹258.15 | 189,934 |
| 2026-04-07 | ₹248.27 | ₹253.49 | ₹245.11 | ₹246.81 | 114,855 |
| 2026-04-06 | ₹248.74 | ₹250.45 | ₹239.50 | ₹248.27 | 162,686 |
| 2026-04-02 | ₹235.02 | ₹248.00 | ₹231.00 | ₹245.06 | 205,172 |
| 2026-04-01 | ₹234.19 | ₹244.63 | ₹234.00 | ₹238.05 | 248,744 |
| 2026-03-30 | ₹235.00 | ₹235.00 | ₹223.00 | ₹224.75 | 209,366 |
| 2026-03-27 | ₹242.15 | ₹244.00 | ₹235.10 | ₹236.30 | 209,180 |
| 2026-03-25 | ₹242.10 | ₹246.90 | ₹240.75 | ₹242.50 | 260,042 |
| 2026-03-24 | ₹232.65 | ₹262.70 | ₹232.65 | ₹239.25 | 5,160,166 |
| 2026-03-23 | ₹238.00 | ₹239.55 | ₹224.50 | ₹226.30 | 137,247 |
| 2026-03-20 | ₹243.50 | ₹248.85 | ₹239.95 | ₹241.60 | 94,582 |
| 2026-03-19 | ₹242.45 | ₹245.25 | ₹238.00 | ₹240.40 | 107,255 |
| 2026-03-18 | ₹239.55 | ₹261.25 | ₹238.30 | ₹246.60 | 419,887 |
| 2026-03-17 | ₹237.30 | ₹242.75 | ₹234.00 | ₹237.20 | 98,949 |
| 2026-03-16 | ₹243.00 | ₹243.00 | ₹233.55 | ₹236.45 | 129,722 |
| 2026-03-13 | ₹245.00 | ₹249.90 | ₹238.50 | ₹242.60 | 157,818 |
| 2026-03-12 | ₹260.40 | ₹260.40 | ₹245.20 | ₹248.25 | 547,805 |
| 2026-03-11 | ₹240.00 | ₹272.60 | ₹240.00 | ₹259.60 | 2,761,529 |
| 2026-03-10 | ₹227.80 | ₹230.55 | ₹223.40 | ₹227.20 | 166,535 |
| 2026-03-09 | ₹226.20 | ₹229.80 | ₹222.00 | ₹224.45 | 98,222 |
| 2026-03-06 | ₹233.50 | ₹238.00 | ₹230.90 | ₹232.15 | 75,415 |
| 2026-03-05 | ₹239.20 | ₹245.00 | ₹233.85 | ₹235.80 | 108,322 |
| 2026-03-04 | ₹240.00 | ₹250.25 | ₹235.30 | ₹237.95 | 167,012 |
| 2026-03-02 | ₹238.00 | ₹244.75 | ₹236.05 | ₹241.35 | 162,165 |
| 2026-02-27 | ₹255.20 | ₹256.35 | ₹247.50 | ₹250.30 | 76,137 |
| 2026-02-26 | ₹252.20 | ₹263.35 | ₹252.20 | ₹255.55 | 127,671 |
| 2026-02-25 | ₹252.30 | ₹256.00 | ₹250.00 | ₹252.10 | 81,296 |
| 2026-02-24 | ₹251.75 | ₹254.00 | ₹244.80 | ₹251.20 | 112,946 |
| 2026-02-23 | ₹260.65 | ₹261.85 | ₹250.20 | ₹251.75 | 151,675 |
| 2026-02-20 | ₹252.85 | ₹255.30 | ₹250.05 | ₹252.85 | 166,666 |
| 2026-02-19 | ₹266.10 | ₹270.70 | ₹255.10 | ₹257.90 | 137,492 |
| 2026-02-18 | ₹272.05 | ₹279.45 | ₹264.90 | ₹265.95 | 157,505 |
| 2026-02-17 | ₹274.00 | ₹279.90 | ₹271.10 | ₹273.60 | 115,931 |
| 2026-02-16 | ₹275.00 | ₹278.95 | ₹271.00 | ₹272.60 | 123,781 |
| 2026-02-13 | ₹285.00 | ₹285.00 | ₹271.10 | ₹275.30 | 553,262 |
| 2026-02-12 | ₹308.60 | ₹319.00 | ₹295.30 | ₹303.40 | 397,057 |
| 2026-02-11 | ₹309.65 | ₹309.65 | ₹297.35 | ₹302.55 | 137,539 |
| 2026-02-10 | ₹296.00 | ₹312.00 | ₹291.85 | ₹306.05 | 319,607 |
| 2026-02-09 | ₹267.40 | ₹303.95 | ₹264.90 | ₹294.80 | 829,721 |
| 2026-02-06 | ₹263.25 | ₹265.90 | ₹258.50 | ₹264.55 | 94,572 |
| 2026-02-05 | ₹273.00 | ₹276.85 | ₹261.60 | ₹264.60 | 128,696 |
| 2026-02-04 | ₹270.00 | ₹273.60 | ₹267.55 | ₹271.95 | 122,180 |
| 2026-02-03 | ₹274.00 | ₹278.55 | ₹266.70 | ₹271.10 | 205,815 |
| 2026-02-02 | ₹261.05 | ₹261.05 | ₹248.40 | ₹258.60 | 168,310 |
| 2026-02-01 | ₹268.80 | ₹280.50 | ₹256.00 | ₹259.00 | 168,213 |
| 2026-01-30 | ₹259.80 | ₹271.70 | ₹255.25 | ₹267.65 | 135,958 |
| 2026-01-29 | ₹267.00 | ₹267.00 | ₹256.50 | ₹261.85 | 108,421 |
| 2026-01-28 | ₹262.50 | ₹266.00 | ₹255.10 | ₹263.65 | 206,094 |
| 2026-01-27 | ₹258.75 | ₹263.90 | ₹251.00 | ₹257.80 | 209,961 |
| 2026-01-23 | ₹274.90 | ₹274.90 | ₹255.40 | ₹257.45 | 203,325 |
| 2026-01-22 | ₹274.20 | ₹275.95 | ₹265.15 | ₹271.10 | 201,674 |
| 2026-01-21 | ₹278.55 | ₹281.05 | ₹265.65 | ₹269.70 | 203,626 |
| 2026-01-20 | ₹290.40 | ₹292.00 | ₹274.10 | ₹276.10 | 231,094 |
| 2026-01-19 | ₹294.00 | ₹296.00 | ₹282.20 | ₹284.85 | 215,014 |
| 2026-01-16 | ₹307.00 | ₹309.45 | ₹294.35 | ₹296.25 | 167,147 |
| 2026-01-14 | ₹310.00 | ₹312.75 | ₹303.50 | ₹304.55 | 103,162 |
| 2026-01-13 | ₹305.10 | ₹312.00 | ₹303.35 | ₹308.90 | 86,251 |
| 2026-01-12 | ₹307.10 | ₹312.40 | ₹301.00 | ₹306.25 | 140,235 |
| 2026-01-09 | ₹318.45 | ₹321.40 | ₹307.50 | ₹309.30 | 108,782 |
| 2026-01-08 | ₹330.00 | ₹333.60 | ₹315.60 | ₹318.45 | 137,877 |
| 2026-01-07 | ₹337.50 | ₹337.50 | ₹330.50 | ₹331.40 | 114,787 |
| 2026-01-06 | ₹334.00 | ₹341.40 | ₹333.85 | ₹335.00 | 71,196 |
| 2026-01-05 | ₹342.00 | ₹343.00 | ₹333.50 | ₹336.70 | 98,039 |
| 2026-01-02 | ₹332.30 | ₹341.60 | ₹330.40 | ₹339.35 | 144,647 |
| 2026-01-01 | ₹335.90 | ₹341.20 | ₹327.55 | ₹329.65 | 126,455 |
Denta Water and Infra Solutions Share Price Performance Analysis (Jan 2025 - May 2026)
DENTA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-19.96%
₹329.65 → ₹263.85
Year to Date
Price Volatility
10.12%
Low Volatility
Year to Date
Average Daily Volume
275,320
Year to Date Average
NSE Exchange
Denta Water and Infra Solutions Share Price History – Frequently Asked Questions
Common questions about DENTA historical data and records. For live price, key ratios and fundamentals, see DENTA share price screener.
What is the all-time high share price of Denta Water and Infra Solutions (DENTA)?
The all-time high share price of Denta Water and Infra Solutions was ₹478.4 recorded on September 23, 2025 on the NSE exchange.
What is the all-time low share price of Denta Water and Infra Solutions (DENTA)?
The all-time low share price of Denta Water and Infra Solutions was ₹222.0 recorded on March 09, 2026 on the NSE exchange.
How can I download DENTA historical share price data?
You can download Denta Water and Infra Solutions 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 DENTA shares?
The highest trading volume day for Denta Water and Infra Solutions was 13,008,573 shares traded on December 17, 2025 on the NSE exchange, with share price at ₹346.9.