De Nora India share price		* Reload page for latest data.	Stock Listed on :	07-08-97	Source NSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	De Nora India		MCap (aprox) 363 Crores	Symbol : DENORA	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
13.8%	19.8%	0.8%	-1.5%	-17.8%	-3.6%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	703.55	31.45	22.84k	4.7%
26-02-26	Thu	672.1	25.85	10.31k	4.0%	Data Update : 8 PM
25-02-26	Wed	646.25	3.6	1.83k	0.6%	27-02-26 : 703.55
24-02-26	Tue	642.65	24.05	12.69k	3.9%
23-02-26	Mon	618.6	7.9	7.38k	1.3%	Compared to  :  19-02-26 618.1
20-02-26	Fri	610.7	-7.4	6.87k	-1.2%
19-02-26	Thu	618.1	-5.5	8.57k	-0.9%	7 Days %
18-02-26	Wed	623.6	-9.85	3.91k	-1.6%	13.8%
17-02-26	Tue	633.45	25.3	8.51k	4.2%
16-02-26	Mon	608.15	-4	3.75k	-0.7%	Compared to  :  27-01-26 587.4
13-02-26	Fri	612.15	-18.7	10k	-3.0%
12-02-26	Thu	630.85	-19.25	4.77k	-3.0%	1 Month %
11-02-26	Wed	650.1	-4.15	3.23k	-0.6%	19.8%
10-02-26	Tue	654.25	52.85	27.47k	8.8%	.
09-02-26	Mon	601.4	13.55	9.04k	2.3%	Compared to  :  26-12-25 698.15
06-02-26	Fri	587.85	-11.5	5.31k	-1.9%
05-02-26	Thu	599.35	-25.2	3.21k	-4.0%	2 Months %
04-02-26	Wed	624.55	-39.8	17.8k	-6.0%	0.8%
03-02-26	Tue	664.35	79.55	9.04k	13.6%
02-02-26	Mon	584.8	14.35	2k	2.5%	Compared to  :  27-11-25 714.3
01-02-26	Sun	570.45	-45.45	5.89k	-7.4%
30-01-26	Fri	615.9	25.95	4.28k	4.4%	3 Months %
29-01-26	Thu	589.95	4.6	5.01k	0.8%	-1.5%
28-01-26	Wed	585.35	-2.05	4.46k	-0.3%
27-01-26	Tue	587.4	7.45	3.86k	1.3%	Compared to  :  26-08-25 856.1
23-01-26	Fri	579.95	2.5	4.64k	0.4%
22-01-26	Thu	577.45	9.7	4k	1.7%	6 Months %
21-01-26	Wed	567.75	-24.6	10.42k	-4.2%	-17.8%
20-01-26	Tue	592.35	-22.65	6.9k	-3.7%
19-01-26	Mon	615	-9.8	2.2k	-1.6%	Compared to  :  27-02-25 730.15
16-01-26	Fri	624.8	-9.65	3.96k	-1.5%
14-01-26	Wed	634.45	-10.6	2.52k	-1.6%	1 year %
13-01-26	Tue	645.05	5.95	2.3k	0.9%	-3.6%
12-01-26	Mon	639.1	-9.25	3.77k	-1.4%
09-01-26	Fri	648.35	-20.35	4.91k	-3.0%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	668.7	-20.7	3.71k	-3.0%
07-01-26	Wed	689.4	8.9	3.21k	1.3%
06-01-26	Tue	680.5	-10.4	2.03k	-1.5%
05-01-26	Mon	690.9	-2.95	2.26k	-0.4%
02-01-26	Fri	693.85	9.8	2.04k	1.4%
01-01-26	Thu	684.05	-2.05	975	-0.3%
31-12-25	Wed	686.1	5.7	1.79k	0.8%
30-12-25	Tue	680.4	3.75	3.88k	0.6%
29-12-25	Mon	676.65	-21.5	5.51k	-3.1%
26-12-25	Fri	698.15	-1.2	1.74k	-0.2%
24-12-25	Wed	699.35	-0.4	2.42k	-0.1%
23-12-25	Tue	699.75	-1.15	1.53k	-0.2%
22-12-25	Mon	700.9	-0.4	2.26k	-0.1%
19-12-25	Fri	701.3	-3.5	1.65k	-0.5%
18-12-25	Thu	704.8	-8.1	2.09k	-1.1%
17-12-25	Wed	712.9	-12.1	1.36k	-1.7%
16-12-25	Tue	725	-6.8	1.72k	-0.9%
15-12-25	Mon	731.8	22.5	4.32k	3.2%
12-12-25	Fri	709.3	5.95	1.02k	0.8%
11-12-25	Thu	703.35	17.1	2.25k	2.5%
10-12-25	Wed	686.25	-4.55	1.84k	-0.7%
09-12-25	Tue	690.8	9.75	1.96k	1.4%
08-12-25	Mon	681.05	-19.35	3.19k	-2.8%
05-12-25	Fri	700.4	-0.65	1.95k	-0.1%
04-12-25	Thu	701.05	13.55	1.13k	2.0%
03-12-25	Wed	687.5	-10.35	1.5k	-1.5%
02-12-25	Tue	697.85	5.85	1.63k	0.8%
01-12-25	Mon	692	-14.65	4.13k	-2.1%
28-11-25	Fri	706.65	-7.65	3.23k	-1.1%
27-11-25	Thu	714.3	21.4	4.15k	3.1%
26-11-25	Wed	692.9	16.5	5.07k	2.4%
25-11-25	Tue	676.4	-0.5	2.96k	-0.1%
24-11-25	Mon	676.9	-15.45	6.13k	-2.2%
21-11-25	Fri	692.35	-12.85	3.34k	-1.8%
20-11-25	Thu	705.2	-13.5	10.75k	-1.9%
19-11-25	Wed	718.7	-19.7	4.55k	-2.7%
18-11-25	Tue	738.4	-0.35	3.25k	0.0%
17-11-25	Mon	738.75	-14.5	7.49k	-1.9%
14-11-25	Fri	753.25	2.35	3.23k	0.3%
13-11-25	Thu	750.9	-6.5	5.4k	-0.9%
12-11-25	Wed	757.4	-9.05	4.3k	-1.2%
11-11-25	Tue	766.45	11.1	3.3k	1.5%
10-11-25	Mon	755.35	-19	3.77k	-2.5%
07-11-25	Fri	774.35	-1.45	3.8k	-0.2%
06-11-25	Thu	775.8	-33	4.65k	-4.1%
04-11-25	Tue	812.65	3.8	1.46k	0.5%
03-11-25	Mon	808.8	-3.85	1.49k	-0.5%
31-10-25	Fri	808.85	2.05	1.9k	0.3%
30-10-25	Thu	806.8	-4.5	5.66k	-0.6%
29-10-25	Wed	811.3	-13.25	2.77k	-1.6%
28-10-25	Tue	824.55	34.15	9.15k	4.3%
27-10-25	Mon	790.4	-20.85	4.09k	-2.6%
24-10-25	Fri	811.25	5.9	1.1k	0.7%
23-10-25	Thu	805.35	-6.65	2.74k	-0.8%
21-10-25	Tue	812	26.1	9.18k	3.3%
20-10-25	Mon	785.9	10.3	1.98k	1.3%
17-10-25	Fri	778.95	4	3.3k	0.5%
16-10-25	Thu	775.6	-3.35	2.01k	-0.4%
15-10-25	Wed	774.95	16.4	6.96k	2.2%
14-10-25	Tue	758.55	-22.1	6.24k	-2.8%
13-10-25	Mon	780.65	-24.7	7.22k	-3.1%
10-10-25	Fri	805.35	-5.85	4.68k	-0.7%
09-10-25	Thu	811.2	-11	4.68k	-1.3%
08-10-25	Wed	822.2	-5.25	3.15k	-0.6%
07-10-25	Tue	827.45	-5.65	4.1k	-0.7%
06-10-25	Mon	833.1	-16	2.42k	-1.9%
03-10-25	Fri	849.1	2.25	2.85k	0.3%
01-10-25	Wed	846.85	18.05	3.46k	2.2%
30-09-25	Tue	828.8	-1.9	1.42k	-0.2%
29-09-25	Mon	830.7	-7.55	1.61k	-0.9%
26-09-25	Fri	838.25	-23.35	2.55k	-2.7%
25-09-25	Thu	861.6	5.05	4.32k	0.6%
24-09-25	Wed	856.55	-21.05	5.59k	-2.4%
23-09-25	Tue	877.6	-10.95	10.61k	-1.2%
22-09-25	Mon	818.15	-1.15	3.42k	-0.1%
19-09-25	Fri	888.55	70.4	32.35k	8.6%
18-09-25	Thu	819.3	-9	5.03k	-1.1%
17-09-25	Wed	828.3	4.95	7k	0.6%
16-09-25	Tue	823.35	-7.3	4.68k	-0.9%
15-09-25	Mon	830.65	0.45	3.09k	0.1%
12-09-25	Fri	830.2	-15.45	8.59k	-1.8%
11-09-25	Thu	845.65	2.35	2.97k	0.3%
10-09-25	Wed	843.3	-1.05	4.04k	-0.1%
09-09-25	Tue	844.35	6.15	1.48k	0.7%
08-09-25	Mon	838.2	8.15	1.7k	1.0%
05-09-25	Fri	830.05	-3.55	2.58k	-0.4%
04-09-25	Thu	831.95	-5.3	2.39k	-0.6%
03-09-25	Wed	833.6	1.65	2.42k	0.2%
02-09-25	Tue	837.25	6.15	2.53k	0.7%
01-09-25	Mon	831.1	-4.85	5.64k	-0.6%
29-08-25	Fri	835.95	0.05	4.26k	0.0%
28-08-25	Thu	835.9	-20.2	2.64k	-2.4%
26-08-25	Tue	856.1	2.35	3.44k	0.3%
25-08-25	Mon	853.75	-27.25	3.72k	-3.1%
22-08-25	Fri	881	1.4	4.52k	0.2%
21-08-25	Thu	879.6	14.3	3.39k	1.7%
20-08-25	Wed	865.3	6.65	2.84k	0.8%
19-08-25	Tue	858.65	28.05	4.56k	3.4%
18-08-25	Mon	830.6	3.5	3.04k	0.4%
14-08-25	Thu	827.1	1.25	2.23k	0.2%
13-08-25	Wed	825.85	-1.4	2.87k	-0.2%
12-08-25	Tue	827.25	-4.55	2.41k	-0.5%
11-08-25	Mon	831.8	-0.35	2.86k	0.0%
08-08-25	Fri	832.15	-8.4	2.96k	-1.0%
07-08-25	Thu	840.55	-2.15	3.87k	-0.3%
06-08-25	Wed	842.7	-7.6	3.92k	-0.9%
05-08-25	Tue	850.3	0.35	3.88k	0.0%
04-08-25	Mon	849.95	-0.95	5.54k	-0.1%
01-08-25	Fri	850.9	-40.75	18.61k	-4.6%
31-07-25	Thu	970.4	42.05	38.47k	4.5%
30-07-25	Wed	891.65	-78.75	64.66k	-8.1%
29-07-25	Tue	928.35	38.45	15.99k	4.3%
28-07-25	Mon	889.9	-35.4	20.45k	-3.8%
25-07-25	Fri	925.3	-2.1	5.25k	-0.2%
24-07-25	Thu	927.4	-14.95	1.41k	-1.6%
23-07-25	Wed	942.35	2.1	4.57k	0.2%
22-07-25	Tue	940.25	14.05	4.63k	1.5%
21-07-25	Mon	926.2	-3.15	2.27k	-0.3%
18-07-25	Fri	929.35	-10.35	7.83k	-1.1%
17-07-25	Thu	939.7	-14.75	8.37k	-1.5%
16-07-25	Wed	954.45	2.45	2.87k	0.3%
15-07-25	Tue	952	-3.15	5.64k	-0.3%
14-07-25	Mon	955.15	30.25	17.69k	3.3%
11-07-25	Fri	924.9	-7.25	5.53k	-0.8%
10-07-25	Thu	932.15	4	14.91k	0.4%
09-07-25	Wed	928.15	18.15	10.73k	2.0%
08-07-25	Tue	910	-9.75	5.99k	-1.1%
07-07-25	Mon	919.75	-11.7	4.54k	-1.3%
04-07-25	Fri	931.45	17.15	10.12k	1.9%
03-07-25	Thu	914.3	-2.15	7.44k	-0.2%
02-07-25	Wed	916.45	41.9	38.88k	4.8%
01-07-25	Tue	874.55	-7.65	4.69k	-0.9%
30-06-25	Mon	882.2	19.5	7.07k	2.3%
27-06-25	Fri	862.7	-4.55	5.8k	-0.5%
26-06-25	Thu	867.25	0	3.1k	0.0%
25-06-25	Wed	867.25	-13.9	9.7k	-1.6%
24-06-25	Tue	881.15	44.75	20.81k	5.4%
23-06-25	Mon	836.4	-3.9	8.62k	-0.5%
20-06-25	Fri	840.3	3.55	8.99k	0.4%
19-06-25	Thu	836.75	-28.15	12.68k	-3.3%
18-06-25	Wed	864.9	-6.45	7.25k	-0.7%
17-06-25	Tue	871.35	-8.3	3.45k	-0.9%
16-06-25	Mon	879.65	-16.1	16.38k	-1.8%
13-06-25	Fri	895.75	-11.8	6.21k	-1.3%
12-06-25	Thu	907.55	-18.75	9.18k	-2.0%
11-06-25	Wed	926.3	2.85	17.53k	0.3%
10-06-25	Tue	923.45	15.4	5.85k	1.7%
09-06-25	Mon	908.05	10.05	6.92k	1.1%
06-06-25	Fri	914.35	35.4	11.11k	4.0%
05-06-25	Thu	898	-16.35	5.96k	-1.8%
04-06-25	Wed	878.95	-21.65	6.91k	-2.4%
03-06-25	Tue	900.6	5.9	15.45k	0.7%
02-06-25	Mon	894.7	65.9	37.25k	8.0%
30-05-25	Fri	828.8	-16.55	2.72k	-2.0%
29-05-25	Thu	845.35	15.65	6.37k	1.9%
28-05-25	Wed	829.7	6.45	2.45k	0.8%
27-05-25	Tue	819.25	-1.2	3.76k	-0.1%
26-05-25	Mon	823.25	4	2.82k	0.5%
23-05-25	Fri	820.45	-8.3	3.41k	-1.0%
22-05-25	Thu	828.75	6.15	2.49k	0.7%
21-05-25	Wed	822.6	0.05	5.05k	0.0%
20-05-25	Tue	822.55	-26.4	6.35k	-3.1%
19-05-25	Mon	848.95	11.4	9.64k	1.4%
16-05-25	Fri	837.55	25.55	11.07k	3.1%
15-05-25	Thu	812	15.9	9.93k	2.0%
14-05-25	Wed	771	12.2	6.15k	1.6%
13-05-25	Tue	796.1	25.1	6.98k	3.3%
12-05-25	Mon	758.8	24.4	8.54k	3.3%
09-05-25	Fri	734.4	-16.3	5.33k	-2.2%
08-05-25	Thu	730.8	3.6	4.65k	0.5%
07-05-25	Wed	747.1	5.3	7.62k	0.7%
06-05-25	Tue	741.8	-29.15	7.69k	-3.8%
05-05-25	Mon	770.95	17.75	7.13k	2.4%
02-05-25	Fri	753.2	-18.3	9.28k	-2.4%
30-04-25	Wed	771.5	-13.15	26.24k	-1.7%
29-04-25	Tue	784.65	6.2	10.93k	0.8%
28-04-25	Mon	778.45	-16.45	8.91k	-2.1%
25-04-25	Fri	794.9	-35.9	12.99k	-4.3%
24-04-25	Thu	830.8	-7.5	7.48k	-0.9%
23-04-25	Wed	859.5	14	11.32k	1.7%
22-04-25	Tue	838.3	-21.2	10.06k	-2.5%
21-04-25	Mon	845.5	18.85	19.43k	2.3%
17-04-25	Thu	826.65	3.6	9.09k	0.4%
16-04-25	Wed	823.05	50.6	50.08k	6.6%
15-04-25	Tue	772.45	32.75	9.79k	4.4%
11-04-25	Fri	739.7	17.1	6.26k	2.4%
09-04-25	Wed	722.6	-8.8	3.42k	-1.2%
08-04-25	Tue	731.4	17.55	5.1k	2.5%
07-04-25	Mon	713.85	-33.1	12.18k	-4.4%
04-04-25	Fri	746.95	-30.15	10.3k	-3.9%
03-04-25	Thu	777.1	24.5	13.1k	3.3%
02-04-25	Wed	752.6	13.5	18.24k	1.8%
01-04-25	Tue	739.1	52.7	16.42k	7.7%
28-03-25	Fri	686.4	-33.05	44.82k	-4.6%
27-03-25	Thu	719.45	-5.6	43.97k	-0.8%
26-03-25	Wed	725.05	-11.95	24.04k	-1.6%
25-03-25	Tue	737	-35.25	24.55k	-4.6%
24-03-25	Mon	772.25	-2.55	26.79k	-0.3%
21-03-25	Fri	774.8	19.85	27.15k	2.6%
20-03-25	Thu	754.95	8.95	24.2k	1.2%
19-03-25	Wed	746	9.45	21.18k	1.3%
18-03-25	Tue	736.55	24.7	22.63k	3.5%
17-03-25	Mon	711.85	-2.1	14.82k	-0.3%
13-03-25	Thu	712.8	-14.85	14.04k	-2.0%
12-03-25	Wed	713.95	1.15	25.59k	0.2%
11-03-25	Tue	727.65	-21	44.97k	-2.8%
10-03-25	Mon	748.65	-34.15	37.79k	-4.4%
07-03-25	Fri	782.8	-23.2	17.59k	-2.9%
06-03-25	Thu	806	82.6	33.72k	11.4%
05-03-25	Wed	723.4	28.85	22.05k	4.2%
04-03-25	Tue	694.55	-18.1	18.71k	-2.5%
03-03-25	Mon	712.65	-7.15	15.54k	-1.0%
28-02-25	Fri	719.8	-10.35	12.76k	-1.4%
27-02-25	Thu	730.15	-17.8	8.67k	-2.4%
25-02-25	Tue	747.95	1.95	8.45k	0.3%