DENTA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 05 Dec 2025 | 350.20 | 354.70 | 356.65 | 347.50 | 145776 | -1.34% |
| 04 Dec 2025 | 354.95 | 357.70 | 361.35 | 352.30 | 72438 | -0.77% |
| 03 Dec 2025 | 357.70 | 367.90 | 371.10 | 353.95 | 121906 | -3.02% |
| 02 Dec 2025 | 368.85 | 376.15 | 377.85 | 365.00 | 87898 | -2.90% |
| 01 Dec 2025 | 379.85 | 378.70 | 383.75 | 375.10 | 85594 | 0.56% |
| 28 Nov 2025 | 377.75 | 380.85 | 384.00 | 374.05 | 85664 | -0.81% |
| 27 Nov 2025 | 380.85 | 384.00 | 391.70 | 378.80 | 184681 | 0.01% |
| 26 Nov 2025 | 380.80 | 361.20 | 386.00 | 361.20 | 218756 | 5.43% |
| 25 Nov 2025 | 361.20 | 359.40 | 365.00 | 356.00 | 92987 | 1.08% |
| 24 Nov 2025 | 357.35 | 368.45 | 374.95 | 355.10 | 166695 | -2.52% |
| 21 Nov 2025 | 366.60 | 384.80 | 384.80 | 364.60 | 192918 | -4.80% |
| 20 Nov 2025 | 385.10 | 383.50 | 390.70 | 382.60 | 93675 | 0.42% |
| 19 Nov 2025 | 383.50 | 394.80 | 396.85 | 382.20 | 206158 | -2.74% |
| 18 Nov 2025 | 394.30 | 392.00 | 405.65 | 392.00 | 160366 | 0.31% |
| 17 Nov 2025 | 393.10 | 402.95 | 404.95 | 390.85 | 123871 | -2.07% |
| 14 Nov 2025 | 401.40 | 400.25 | 406.50 | 397.25 | 144544 | -0.37% |
| 13 Nov 2025 | 402.90 | 408.70 | 408.70 | 400.00 | 152576 | -1.46% |
| 12 Nov 2025 | 408.85 | 404.40 | 413.65 | 399.00 | 358865 | 1.10% |
| 11 Nov 2025 | 404.40 | 422.40 | 444.50 | 398.35 | 1664705 | -3.61% |
| 10 Nov 2025 | 419.55 | 419.00 | 423.60 | 408.50 | 416587 | 2.39% |
| 07 Nov 2025 | 409.75 | 402.70 | 410.00 | 402.70 | 338947 | 0.38% |
| 06 Nov 2025 | 408.20 | 392.00 | 410.00 | 381.10 | 784756 | 3.66% |
| 04 Nov 2025 | 393.80 | 405.50 | 407.35 | 391.00 | 209980 | -2.85% |
| 03 Nov 2025 | 405.35 | 402.70 | 411.30 | 400.30 | 211834 | 0.66% |
| 31 Oct 2025 | 402.70 | 403.00 | 407.10 | 401.00 | 101867 | -0.47% |
| 30 Oct 2025 | 404.60 | 402.00 | 408.45 | 400.80 | 128101 | 0.67% |
| 29 Oct 2025 | 401.90 | 405.00 | 409.75 | 400.00 | 114101 | -1.71% |
| 28 Oct 2025 | 408.90 | 400.00 | 412.00 | 400.00 | 278791 | 2.21% |
| 27 Oct 2025 | 400.05 | 407.00 | 410.80 | 397.40 | 203711 | -1.27% |
| 24 Oct 2025 | 405.20 | 411.00 | 416.10 | 404.00 | 163776 | -1.29% |
| 23 Oct 2025 | 410.50 | 422.60 | 425.00 | 408.10 | 183164 | -2.86% |
| 21 Oct 2025 | 422.60 | 418.50 | 425.00 | 418.50 | 51222 | 0.49% |
| 20 Oct 2025 | 420.55 | 414.70 | 426.95 | 402.45 | 473940 | 2.19% |
| 17 Oct 2025 | 411.55 | 424.00 | 426.90 | 408.90 | 294245 | -3.53% |
| 16 Oct 2025 | 426.60 | 431.60 | 436.50 | 425.00 | 153032 | -1.48% |
| 15 Oct 2025 | 433.00 | 428.00 | 437.75 | 426.70 | 184441 | 1.03% |
| 14 Oct 2025 | 428.60 | 444.50 | 454.50 | 424.45 | 545342 | -3.15% |
| 13 Oct 2025 | 442.55 | 447.80 | 448.00 | 438.80 | 252246 | -1.98% |
| 10 Oct 2025 | 451.50 | 438.10 | 456.00 | 437.50 | 482579 | 3.25% |
| 09 Oct 2025 | 437.30 | 439.00 | 449.00 | 430.10 | 457720 | -1.61% |
| 08 Oct 2025 | 444.45 | 459.70 | 469.90 | 432.25 | 542498 | -4.29% |
| 07 Oct 2025 | 464.35 | 471.00 | 479.60 | 452.40 | 832796 | -0.71% |
| 06 Oct 2025 | 467.65 | 444.55 | 475.00 | 442.60 | 1587426 | 5.20% |
| 03 Oct 2025 | 444.55 | 452.85 | 467.50 | 441.40 | 563529 | -1.83% |
| 01 Oct 2025 | 452.85 | 440.60 | 459.00 | 436.50 | 783443 | 2.40% |
| 30 Sep 2025 | 442.25 | 450.10 | 452.80 | 432.80 | 445959 | -0.97% |
| 29 Sep 2025 | 446.60 | 434.95 | 454.90 | 420.30 | 685920 | 3.72% |
| 26 Sep 2025 | 430.60 | 429.95 | 442.00 | 419.00 | 761770 | 0.20% |
| 25 Sep 2025 | 429.75 | 444.20 | 447.20 | 426.55 | 483043 | -3.25% |
| 24 Sep 2025 | 444.20 | 459.40 | 462.00 | 440.25 | 394380 | -3.98% |
| 23 Sep 2025 | 462.60 | 452.00 | 478.40 | 445.40 | 1280349 | 1.73% |
| 22 Sep 2025 | 454.75 | 460.70 | 465.70 | 449.00 | 737440 | -2.50% |
| 19 Sep 2025 | 466.40 | 463.00 | 476.80 | 448.20 | 4094222 | 0.47% |
| 18 Sep 2025 | 464.20 | 418.00 | 471.35 | 417.50 | 9363245 | 11.51% |
| 17 Sep 2025 | 416.30 | 413.95 | 429.70 | 409.65 | 741922 | 0.84% |
| 16 Sep 2025 | 412.85 | 418.40 | 423.85 | 410.20 | 346452 | -1.16% |
| 15 Sep 2025 | 417.70 | 390.65 | 429.60 | 388.20 | 1713530 | 7.60% |
| 12 Sep 2025 | 388.20 | 394.00 | 397.60 | 387.00 | 254426 | -1.35% |
| 11 Sep 2025 | 393.50 | 399.50 | 406.00 | 391.00 | 393294 | -1.50% |
| 10 Sep 2025 | 399.50 | 411.85 | 411.85 | 394.55 | 607765 | -3.56% |
| 09 Sep 2025 | 414.25 | 439.50 | 440.00 | 405.30 | 550738 | -5.05% |
| 08 Sep 2025 | 436.30 | 417.85 | 440.95 | 412.00 | 819295 | 4.77% |
| 05 Sep 2025 | 416.45 | 413.50 | 435.00 | 412.85 | 882528 | 0.54% |
| 04 Sep 2025 | 414.20 | 433.00 | 433.00 | 410.00 | 456822 | -3.20% |
| 03 Sep 2025 | 427.90 | 434.05 | 435.70 | 422.15 | 571070 | -2.13% |
| 02 Sep 2025 | 437.20 | 456.00 | 456.00 | 429.50 | 1678425 | -0.24% |
| 01 Sep 2025 | 438.25 | 405.00 | 457.00 | 402.30 | 2925223 | 9.99% |
| 29 Aug 2025 | 398.45 | 409.00 | 416.50 | 394.80 | 886090 | -2.78% |
| 28 Aug 2025 | 409.85 | 395.75 | 424.40 | 389.30 | 1519625 | 3.56% |
| 26 Aug 2025 | 395.75 | 397.35 | 402.40 | 383.55 | 789755 | -0.39% |
| 25 Aug 2025 | 397.30 | 422.00 | 423.20 | 394.50 | 756310 | -6.16% |
| 22 Aug 2025 | 423.40 | 411.15 | 428.50 | 407.85 | 1490090 | 2.78% |
| 21 Aug 2025 | 411.95 | 417.85 | 432.40 | 409.30 | 2009581 | 0.73% |
| 20 Aug 2025 | 408.95 | 395.00 | 421.50 | 395.00 | 6901971 | 5.64% |
| 19 Aug 2025 | 387.10 | 346.00 | 397.35 | 345.00 | 8774616 | 12.56% |
| 18 Aug 2025 | 343.90 | 345.70 | 350.20 | 336.45 | 601562 | 1.76% |
| 14 Aug 2025 | 337.95 | 348.00 | 354.90 | 332.10 | 1132903 | -0.82% |
| 13 Aug 2025 | 340.75 | 330.00 | 351.45 | 323.00 | 2690596 | 5.64% |
| 12 Aug 2025 | 322.55 | 319.00 | 327.00 | 311.90 | 536483 | 1.51% |
| 11 Aug 2025 | 317.75 | 305.50 | 320.00 | 303.25 | 356450 | 2.78% |
| 08 Aug 2025 | 309.15 | 314.50 | 318.30 | 303.15 | 224403 | -1.01% |
| 07 Aug 2025 | 312.30 | 302.80 | 314.95 | 301.50 | 216332 | 1.99% |
| 06 Aug 2025 | 306.20 | 310.05 | 312.40 | 304.00 | 133972 | -1.73% |
| 05 Aug 2025 | 311.60 | 318.00 | 318.00 | 308.60 | 138196 | -1.72% |
| 04 Aug 2025 | 317.05 | 310.00 | 318.85 | 308.05 | 151299 | 2.29% |
| 01 Aug 2025 | 309.95 | 318.00 | 319.75 | 307.60 | 179843 | -2.99% |
| 31 Jul 2025 | 319.50 | 316.50 | 326.05 | 312.00 | 364617 | -1.24% |
| 30 Jul 2025 | 323.50 | 322.50 | 334.80 | 319.05 | 710953 | 0.79% |
| 29 Jul 2025 | 320.95 | 319.00 | 331.25 | 313.50 | 774135 | 0.58% |
| 28 Jul 2025 | 319.10 | 332.00 | 336.65 | 313.45 | 763372 | -3.35% |
| 25 Jul 2025 | 330.15 | 344.45 | 345.60 | 327.35 | 557379 | -4.15% |
| 24 Jul 2025 | 344.45 | 362.00 | 366.60 | 342.35 | 665901 | -4.29% |
| 23 Jul 2025 | 359.90 | 367.00 | 378.50 | 356.75 | 1625350 | -0.44% |
| 22 Jul 2025 | 361.50 | 371.20 | 381.00 | 356.50 | 1987868 | -1.95% |
| 21 Jul 2025 | 368.70 | 345.00 | 373.00 | 344.90 | 4215130 | 6.98% |
| 18 Jul 2025 | 344.65 | 321.30 | 378.80 | 317.30 | 8874851 | 8.13% |
| 17 Jul 2025 | 318.75 | 313.70 | 322.00 | 310.00 | 309669 | 2.49% |
| 16 Jul 2025 | 311.00 | 309.85 | 317.80 | 307.50 | 265906 | 0.68% |
| 15 Jul 2025 | 308.90 | 297.10 | 310.50 | 297.10 | 580527 | 4.48% |
| 14 Jul 2025 | 295.65 | 297.00 | 304.10 | 292.00 | 372724 | -0.22% |
| 11 Jul 2025 | 296.30 | 286.05 | 307.65 | 282.15 | 655027 | 3.73% |
| 10 Jul 2025 | 285.65 | 286.40 | 288.05 | 285.00 | 92457 | -0.26% |
| 09 Jul 2025 | 286.40 | 286.05 | 287.90 | 285.40 | 59246 | 0.17% |
| 08 Jul 2025 | 285.90 | 288.05 | 288.50 | 284.20 | 64148 | -0.44% |
| 07 Jul 2025 | 287.15 | 285.00 | 290.60 | 285.00 | 70904 | -0.02% |
| 04 Jul 2025 | 287.20 | 287.20 | 293.50 | 285.05 | 119580 | -0.38% |
| 03 Jul 2025 | 288.30 | 293.80 | 293.80 | 286.00 | 88170 | -0.62% |
| 02 Jul 2025 | 290.10 | 292.50 | 293.50 | 286.70 | 80121 | -0.57% |
| 01 Jul 2025 | 291.75 | 291.90 | 294.75 | 289.00 | 83655 | 0.07% |
| 30 Jun 2025 | 291.55 | 291.50 | 295.40 | 289.30 | 94500 | -0.19% |
| 27 Jun 2025 | 292.10 | 295.75 | 296.45 | 289.90 | 116922 | -0.38% |
| 26 Jun 2025 | 293.20 | 302.15 | 305.25 | 292.25 | 161922 | -1.99% |
| 25 Jun 2025 | 299.15 | 292.00 | 301.70 | 291.95 | 349306 | 3.78% |
| 24 Jun 2025 | 288.25 | 289.00 | 295.90 | 287.50 | 198857 | 1.12% |
| 23 Jun 2025 | 285.05 | 285.05 | 288.95 | 280.95 | 90240 | -0.47% |
| 20 Jun 2025 | 286.40 | 281.45 | 290.70 | 280.10 | 158232 | 1.11% |
| 19 Jun 2025 | 283.25 | 284.95 | 286.00 | 279.05 | 139336 | 0.23% |
| 18 Jun 2025 | 282.60 | 286.35 | 288.45 | 282.00 | 119460 | -1.28% |
| 17 Jun 2025 | 286.25 | 293.35 | 294.20 | 285.00 | 114843 | -1.45% |
| 16 Jun 2025 | 290.45 | 295.75 | 297.70 | 289.00 | 208756 | -2.19% |
| 13 Jun 2025 | 296.95 | 290.00 | 301.00 | 289.50 | 122840 | -0.13% |
| 12 Jun 2025 | 297.35 | 305.45 | 309.80 | 296.00 | 228546 | -2.94% |
| 11 Jun 2025 | 306.35 | 304.90 | 311.00 | 303.10 | 258259 | 0.84% |
| 10 Jun 2025 | 303.80 | 314.00 | 316.70 | 302.05 | 275198 | -2.21% |
| 09 Jun 2025 | 310.65 | 295.60 | 315.00 | 294.30 | 768331 | 6.24% |
| 06 Jun 2025 | 292.40 | 285.00 | 295.10 | 285.00 | 291096 | 2.60% |
| 05 Jun 2025 | 285.00 | 286.40 | 288.00 | 282.00 | 154481 | -0.05% |
| 04 Jun 2025 | 285.15 | 280.40 | 287.50 | 279.35 | 230866 | 1.71% |
| 03 Jun 2025 | 280.35 | 275.00 | 283.40 | 273.80 | 170365 | 2.11% |
| 02 Jun 2025 | 274.55 | 281.50 | 282.45 | 272.60 | 253799 | -1.84% |
| 30 May 2025 | 279.70 | 280.95 | 287.55 | 279.00 | 442224 | -0.27% |
| 29 May 2025 | 280.45 | 272.00 | 287.15 | 265.00 | 1303371 | -10.50% |
| 28 May 2025 | 313.35 | 324.00 | 324.00 | 308.00 | 218716 | -2.64% |
| 27 May 2025 | 321.85 | 324.60 | 328.00 | 320.20 | 118944 | -0.46% |
| 26 May 2025 | 323.35 | 322.00 | 326.50 | 321.50 | 274617 | 1.43% |
| 23 May 2025 | 318.80 | 320.90 | 339.70 | 315.05 | 777947 | 0.76% |
| 22 May 2025 | 316.40 | 306.00 | 319.90 | 304.20 | 357620 | 3.87% |
| 21 May 2025 | 304.60 | 304.05 | 313.00 | 302.05 | 127627 | 0.05% |
| 20 May 2025 | 304.45 | 314.90 | 314.90 | 298.60 | 223953 | -2.14% |
| 19 May 2025 | 311.10 | 310.00 | 316.45 | 306.80 | 247730 | 1.48% |
| 16 May 2025 | 306.55 | 307.40 | 308.90 | 303.10 | 162457 | 0.16% |
| 15 May 2025 | 306.05 | 299.20 | 311.40 | 299.00 | 385011 | 3.15% |
| 14 May 2025 | 296.70 | 299.90 | 302.65 | 293.25 | 182078 | 0.25% |
| 13 May 2025 | 295.95 | 295.00 | 298.90 | 291.10 | 102478 | 0.32% |
| 12 May 2025 | 295.00 | 288.55 | 295.55 | 284.85 | 177664 | 6.25% |
| 09 May 2025 | 277.65 | 273.10 | 280.00 | 270.00 | 148729 | -0.38% |
| 08 May 2025 | 278.70 | 283.00 | 288.00 | 277.00 | 129501 | -0.68% |
| 07 May 2025 | 280.60 | 278.95 | 284.85 | 276.15 | 210082 | -1.11% |
| 06 May 2025 | 283.75 | 295.00 | 295.95 | 282.00 | 205550 | -3.58% |
| 05 May 2025 | 294.30 | 288.90 | 296.25 | 285.70 | 166369 | 2.99% |
| 02 May 2025 | 285.75 | 286.55 | 293.40 | 285.00 | 114487 | -0.44% |
| 30 Apr 2025 | 287.00 | 293.30 | 295.30 | 286.00 | 108732 | -2.15% |
| 29 Apr 2025 | 293.30 | 303.20 | 306.80 | 291.00 | 216740 | -2.49% |
| 28 Apr 2025 | 300.80 | 290.05 | 307.30 | 283.00 | 536491 | 2.16% |
| 25 Apr 2025 | 294.45 | 315.50 | 318.80 | 292.05 | 579756 | -6.60% |
| 24 Apr 2025 | 315.25 | 324.05 | 328.45 | 314.50 | 234399 | -3.31% |
| 23 Apr 2025 | 326.05 | 328.00 | 333.00 | 316.85 | 268963 | 0.54% |
| 22 Apr 2025 | 324.30 | 329.00 | 334.90 | 322.00 | 276085 | -1.19% |
| 21 Apr 2025 | 328.20 | 306.00 | 342.00 | 305.00 | 1596293 | 8.68% |
| 17 Apr 2025 | 302.00 | 306.00 | 307.45 | 300.05 | 110136 | -0.40% |
| 16 Apr 2025 | 303.20 | 298.85 | 310.00 | 297.90 | 289364 | 2.23% |
| 15 Apr 2025 | 296.60 | 297.00 | 300.00 | 295.00 | 161204 | 0.90% |
| 11 Apr 2025 | 293.95 | 292.00 | 296.35 | 286.65 | 194982 | 4.22% |
| 09 Apr 2025 | 282.05 | 275.00 | 288.90 | 273.10 | 114813 | 0.64% |
| 08 Apr 2025 | 280.25 | 282.10 | 286.95 | 272.35 | 123913 | 3.82% |
| 07 Apr 2025 | 269.95 | 258.95 | 275.00 | 251.25 | 293462 | -5.43% |
| 04 Apr 2025 | 285.45 | 300.00 | 300.00 | 283.20 | 238475 | -3.94% |
| 03 Apr 2025 | 297.15 | 288.00 | 298.95 | 288.00 | 127958 | 1.23% |
| 02 Apr 2025 | 293.55 | 294.00 | 296.00 | 285.20 | 123441 | 0.43% |
| 01 Apr 2025 | 292.30 | 284.10 | 295.50 | 283.00 | 143372 | 2.13% |
| 28 Mar 2025 | 286.20 | 293.85 | 296.85 | 284.00 | 159507 | -0.64% |
| 27 Mar 2025 | 288.05 | 285.85 | 289.90 | 280.90 | 385081 | 0.77% |
| 26 Mar 2025 | 285.85 | 293.05 | 294.35 | 285.00 | 303935 | -2.02% |
| 25 Mar 2025 | 291.75 | 309.00 | 310.95 | 289.10 | 293696 | -5.12% |
| 24 Mar 2025 | 307.50 | 306.30 | 313.30 | 305.40 | 310714 | 1.67% |
| 21 Mar 2025 | 302.45 | 291.95 | 308.55 | 291.05 | 409434 | 3.93% |
| 20 Mar 2025 | 291.00 | 300.10 | 306.00 | 290.00 | 380651 | -1.52% |
| 19 Mar 2025 | 295.50 | 291.45 | 300.90 | 291.45 | 349390 | 2.07% |
| 18 Mar 2025 | 289.50 | 282.40 | 292.50 | 281.05 | 273835 | 4.34% |
| 17 Mar 2025 | 277.45 | 296.90 | 296.90 | 276.00 | 419548 | -5.69% |
| 13 Mar 2025 | 294.20 | 295.40 | 298.75 | 290.50 | 179655 | 1.45% |
| 12 Mar 2025 | 290.00 | 299.00 | 301.35 | 287.70 | 310622 | -1.78% |
| 11 Mar 2025 | 295.25 | 296.00 | 299.95 | 289.00 | 203263 | -1.25% |
| 10 Mar 2025 | 299.00 | 310.00 | 311.00 | 295.45 | 218626 | -2.54% |
| 07 Mar 2025 | 306.80 | 302.10 | 317.70 | 302.10 | 353349 | 0.29% |
| 06 Mar 2025 | 305.90 | 311.00 | 313.00 | 301.65 | 246364 | -0.67% |
| 05 Mar 2025 | 307.95 | 295.00 | 311.00 | 292.00 | 356875 | 5.64% |
| 04 Mar 2025 | 291.50 | 283.50 | 308.00 | 280.05 | 427606 | 0.52% |
| 03 Mar 2025 | 290.00 | 301.95 | 304.95 | 275.50 | 507108 | -1.88% |
| 28 Feb 2025 | 295.55 | 301.80 | 304.75 | 289.05 | 537589 | -3.68% |
| 27 Feb 2025 | 306.85 | 310.00 | 315.90 | 301.00 | 834235 | -1.56% |
| 25 Feb 2025 | 311.70 | 340.00 | 349.30 | 307.80 | 1039361 | -9.28% |
| 24 Feb 2025 | 343.60 | 344.00 | 352.00 | 334.05 | 969479 | -3.71% |
| 21 Feb 2025 | 356.85 | 355.35 | 377.70 | 341.80 | 2839409 | 0.38% |
| 20 Feb 2025 | 355.50 | 319.00 | 375.00 | 312.05 | 4792715 | 9.82% |
| 19 Feb 2025 | 323.70 | 305.00 | 330.85 | 301.00 | 746230 | 5.94% |
| 18 Feb 2025 | 305.55 | 327.05 | 339.80 | 300.00 | 894935 | -6.82% |
| 17 Feb 2025 | 327.90 | 307.00 | 333.35 | 300.40 | 1438241 | 12.91% |
| 14 Feb 2025 | 290.40 | 308.95 | 309.00 | 270.25 | 418286 | -5.11% |
| 13 Feb 2025 | 306.05 | 314.45 | 315.45 | 302.50 | 193779 | -1.69% |
| 12 Feb 2025 | 311.30 | 314.00 | 321.00 | 296.00 | 385570 | -0.45% |
| 11 Feb 2025 | 312.70 | 327.30 | 336.35 | 293.25 | 551176 | -3.40% |
| 10 Feb 2025 | 323.70 | 336.50 | 340.00 | 320.15 | 182483 | -1.69% |
| 07 Feb 2025 | 329.25 | 330.50 | 340.00 | 321.00 | 186095 | -0.38% |
| 06 Feb 2025 | 330.50 | 339.50 | 344.00 | 325.15 | 169723 | -1.75% |
| 05 Feb 2025 | 336.40 | 325.00 | 336.40 | 317.00 | 277501 | 4.99% |
| 04 Feb 2025 | 320.40 | 326.60 | 326.60 | 311.20 | 167130 | -1.90% |
| 03 Feb 2025 | 326.60 | 329.00 | 334.00 | 321.90 | 258168 | -3.60% |
| 01 Feb 2025 | 338.80 | 343.00 | 352.00 | 326.00 | 358379 | -1.22% |
| 31 Jan 2025 | 343.00 | 328.50 | 343.00 | 310.40 | 696836 | 4.99% |
| 30 Jan 2025 | 326.70 | 344.00 | 358.30 | 324.20 | 1686382 | -4.26% |
