DEEPAK NITRITE LIMITED (deepakntr)
CHEMICALS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 1955.0 | 1955.5 | 1951.1 | 1951.1 | 3000 |
| 2025-04-25 15:28:00 | 1955.1 | 1957.6 | 1953.8 | 1955.0 | 3600 |
| 2025-04-25 15:27:00 | 1956.9 | 1956.9 | 1955.1 | 1955.1 | 1200 |
| 2025-04-25 15:26:00 | 1956.8 | 1956.9 | 1955.4 | 1956.9 | 3000 |
| 2025-04-25 15:25:00 | 1955.1 | 1956.8 | 1955.1 | 1956.8 | 6300 |
| 2025-04-25 15:24:00 | 1957.5 | 1957.5 | 1955.1 | 1955.1 | 300 |
| 2025-04-25 15:23:00 | 1957.2 | 1957.5 | 1956.1 | 1957.5 | 2400 |
| 2025-04-25 15:22:00 | 1956.7 | 1959.3 | 1956.7 | 1959.3 | 1500 |
| 2025-04-25 15:21:00 | 1960.9 | 1960.9 | 1956.7 | 1956.7 | 4500 |
| 2025-04-25 15:20:00 | 1960.2 | 1961.9 | 1960.2 | 1961.0 | 2700 |
| 2025-04-25 15:19:00 | 1961.8 | 1962.4 | 1960.8 | 1960.8 | 4800 |
| 2025-04-25 15:18:00 | 1960.5 | 1961.8 | 1960.5 | 1961.8 | 300 |
| 2025-04-25 15:17:00 | 1958.6 | 1960.5 | 1958.6 | 1960.5 | 7500 |
| 2025-04-25 15:16:00 | 1959.3 | 1959.3 | 1958.6 | 1958.6 | 300 |
| 2025-04-25 15:15:00 | 1958.5 | 1959.9 | 1958.2 | 1959.3 | 900 |
| 2025-04-25 15:14:00 | 1961.1 | 1961.1 | 1958.5 | 1958.5 | 1800 |
| 2025-04-25 15:13:00 | 1962.0 | 1962.7 | 1960.0 | 1961.1 | 1500 |
| 2025-04-25 15:12:00 | 1964.6 | 1964.6 | 1962.0 | 1962.0 | 1500 |
| 2025-04-25 15:11:00 | 1965.6 | 1965.6 | 1964.6 | 1964.6 | 300 |
| 2025-04-25 15:10:00 | 1964.2 | 1965.6 | 1964.2 | 1965.6 | 900 |
| 2025-04-25 15:09:00 | 1960.7 | 1966.5 | 1960.7 | 1966.5 | 900 |
| 2025-04-25 15:08:00 | 1962.7 | 1963.1 | 1960.7 | 1960.7 | 600 |
| 2025-04-25 15:07:00 | 1966.8 | 1966.8 | 1962.7 | 1962.7 | 600 |
| 2025-04-25 15:06:00 | 1966.6 | 1966.8 | 1965.6 | 1966.8 | 600 |
| 2025-04-25 15:05:00 | 1960.7 | 1967.7 | 1960.7 | 1966.6 | 2400 |
| 2025-04-25 15:04:00 | 1965.7 | 1965.7 | 1960.7 | 1960.7 | 1200 |
| 2025-04-25 15:03:00 | 1962.2 | 1965.7 | 1962.2 | 1965.7 | 900 |
| 2025-04-25 15:02:00 | 1965.5 | 1965.5 | 1962.2 | 1962.2 | 600 |
| 2025-04-25 15:01:00 | 1965.5 | 1965.5 | 1963.0 | 1965.5 | 900 |
| 2025-04-25 15:00:00 | 1964.2 | 1965.9 | 1963.0 | 1965.5 | 2400 |
| 2025-04-25 14:59:00 | 1962.2 | 1964.2 | 1960.1 | 1964.2 | 2100 |
| 2025-04-25 14:58:00 | 1964.5 | 1964.5 | 1962.2 | 1962.2 | 1500 |
| 2025-04-25 14:57:00 | 1966.4 | 1966.4 | 1964.5 | 1964.5 | 300 |
| 2025-04-25 14:56:00 | 1963.1 | 1966.4 | 1963.1 | 1966.4 | 1200 |
| 2025-04-25 14:55:00 | 1963.1 | 1964.0 | 1963.1 | 1963.1 | 900 |
| 2025-04-25 14:54:00 | 1966.1 | 1966.1 | 1963.1 | 1963.1 | 600 |
| 2025-04-25 14:53:00 | 1965.0 | 1966.1 | 1964.0 | 1966.1 | 600 |
| 2025-04-25 14:52:00 | 1965.6 | 1965.6 | 1962.7 | 1965.0 | 600 |
| 2025-04-25 14:51:00 | 1966.0 | 1966.0 | 1965.6 | 1965.6 | 1200 |
| 2025-04-25 14:50:00 | 1966.0 | 1970.4 | 1966.0 | 1967.1 | 1800 |
| 2025-04-25 14:49:00 | 1966.1 | 1966.1 | 1966.0 | 1966.0 | 300 |
| 2025-04-25 14:48:00 | 1966.8 | 1966.8 | 1966.0 | 1966.1 | 900 |
| 2025-04-25 14:47:00 | 1966.8 | 1966.8 | 1966.8 | 1966.8 | 0 |
| 2025-04-25 14:46:00 | 1969.5 | 1969.5 | 1966.8 | 1966.8 | 600 |
| 2025-04-25 14:45:00 | 1970.4 | 1970.4 | 1969.5 | 1969.5 | 600 |
| 2025-04-25 14:44:00 | 1969.6 | 1970.4 | 1969.0 | 1970.4 | 1200 |
| 2025-04-25 14:43:00 | 1968.8 | 1969.6 | 1967.5 | 1969.6 | 900 |
| 2025-04-25 14:42:00 | 1969.9 | 1973.2 | 1968.8 | 1968.8 | 1500 |
| 2025-04-25 14:41:00 | 1972.3 | 1972.3 | 1968.9 | 1969.9 | 600 |
| 2025-04-25 14:40:00 | 1972.3 | 1972.3 | 1972.3 | 1972.3 | 0 |
| 2025-04-25 14:39:00 | 1972.0 | 1972.3 | 1972.0 | 1972.3 | 300 |
| 2025-04-25 14:38:00 | 1971.5 | 1974.4 | 1971.5 | 1972.0 | 2100 |
| 2025-04-25 14:37:00 | 1970.0 | 1971.1 | 1970.0 | 1971.1 | 900 |
| 2025-04-25 14:36:00 | 1971.1 | 1971.1 | 1970.0 | 1970.0 | 300 |
| 2025-04-25 14:35:00 | 1971.1 | 1971.1 | 1971.1 | 1971.1 | 0 |
| 2025-04-25 14:34:00 | 1972.1 | 1972.1 | 1971.1 | 1971.1 | 600 |
| 2025-04-25 14:33:00 | 1972.1 | 1972.1 | 1972.1 | 1972.1 | 0 |
| 2025-04-25 14:32:00 | 1979.9 | 1979.9 | 1970.6 | 1972.1 | 2700 |
| 2025-04-25 14:31:00 | 1979.9 | 1979.9 | 1979.9 | 1979.9 | 0 |
| 2025-04-25 14:30:00 | 1979.9 | 1979.9 | 1979.9 | 1979.9 | 0 |
| 2025-04-25 14:29:00 | 1977.3 | 1979.9 | 1977.3 | 1979.9 | 600 |
| 2025-04-25 14:28:00 | 1979.5 | 1979.5 | 1977.3 | 1977.3 | 300 |
| 2025-04-25 14:27:00 | 1979.5 | 1979.5 | 1979.5 | 1979.5 | 600 |
| 2025-04-25 14:26:00 | 1977.0 | 1977.8 | 1977.0 | 1977.8 | 300 |
| 2025-04-25 14:25:00 | 1982.7 | 1982.7 | 1977.0 | 1977.0 | 2100 |
| 2025-04-25 14:24:00 | 1979.8 | 1982.7 | 1978.3 | 1982.7 | 2400 |
| 2025-04-25 14:23:00 | 1981.0 | 1981.0 | 1978.3 | 1979.8 | 600 |
| 2025-04-25 14:22:00 | 1981.0 | 1981.0 | 1981.0 | 1981.0 | 0 |
| 2025-04-25 14:21:00 | 1979.8 | 1981.0 | 1979.3 | 1981.0 | 600 |
| 2025-04-25 14:20:00 | 1985.0 | 1985.0 | 1979.8 | 1979.8 | 1500 |
| 2025-04-25 14:19:00 | 1978.7 | 1985.0 | 1978.5 | 1985.0 | 7800 |
| 2025-04-25 14:18:00 | 1977.0 | 1978.7 | 1977.0 | 1978.7 | 300 |
| 2025-04-25 14:17:00 | 1981.1 | 1981.1 | 1977.0 | 1977.0 | 1500 |
| 2025-04-25 14:16:00 | 1976.6 | 1983.0 | 1976.6 | 1981.5 | 1200 |
| 2025-04-25 14:15:00 | 1973.8 | 1979.3 | 1973.8 | 1976.6 | 3600 |
| 2025-04-25 14:14:00 | 1973.0 | 1973.9 | 1973.0 | 1973.8 | 900 |
| 2025-04-25 14:13:00 | 1973.5 | 1973.5 | 1971.1 | 1973.0 | 1200 |
| 2025-04-25 14:12:00 | 1974.0 | 1974.0 | 1973.5 | 1973.5 | 3900 |
| 2025-04-25 14:11:00 | 1977.2 | 1977.2 | 1974.0 | 1974.0 | 2400 |
| 2025-04-25 14:10:00 | 1978.1 | 1978.1 | 1975.0 | 1977.2 | 2700 |
| 2025-04-25 14:09:00 | 1977.9 | 1980.4 | 1975.0 | 1978.1 | 19500 |
| 2025-04-25 14:08:00 | 1980.0 | 1980.0 | 1977.9 | 1977.9 | 300 |
| 2025-04-25 14:07:00 | 1981.6 | 1981.6 | 1980.0 | 1980.0 | 2100 |
| 2025-04-25 14:06:00 | 1982.5 | 1982.7 | 1982.5 | 1982.7 | 300 |
| 2025-04-25 14:05:00 | 1983.8 | 1983.8 | 1982.5 | 1982.5 | 600 |
| 2025-04-25 14:04:00 | 1984.4 | 1984.4 | 1981.3 | 1983.2 | 3300 |
| 2025-04-25 14:03:00 | 1984.0 | 1986.8 | 1984.0 | 1984.4 | 1800 |
| 2025-04-25 14:02:00 | 1986.0 | 1986.0 | 1984.0 | 1984.0 | 1200 |
| 2025-04-25 14:01:00 | 1987.5 | 1987.5 | 1986.0 | 1986.0 | 300 |
| 2025-04-25 14:00:00 | 1986.6 | 1987.5 | 1986.1 | 1987.5 | 2100 |
| 2025-04-25 13:59:00 | 1987.5 | 1987.5 | 1986.1 | 1986.6 | 2400 |
| 2025-04-25 13:58:00 | 1983.7 | 1987.5 | 1983.7 | 1987.5 | 1800 |
| 2025-04-25 13:57:00 | 1983.7 | 1983.7 | 1983.7 | 1983.7 | 0 |
| 2025-04-25 13:56:00 | 1978.5 | 1983.7 | 1978.5 | 1983.7 | 1500 |
| 2025-04-25 13:55:00 | 1980.0 | 1980.0 | 1978.5 | 1978.5 | 1200 |
| 2025-04-25 13:54:00 | 1978.5 | 1980.0 | 1978.5 | 1980.0 | 600 |
| 2025-04-25 13:53:00 | 1976.8 | 1981.0 | 1976.5 | 1978.5 | 18000 |
| 2025-04-25 13:52:00 | 1979.0 | 1979.0 | 1975.4 | 1975.4 | 300 |
| 2025-04-25 13:51:00 | 1969.0 | 1980.9 | 1969.0 | 1979.0 | 15600 |
| 2025-04-25 13:50:00 | 1969.0 | 1969.0 | 1969.0 | 1969.0 | 600 |