De Nora India Limited Recent Share Price (NSE:DENORA)

NSE:DENORA - De Nora India Ltd De Nora India Limited
Sector: Industrials, Industry: Electrical Components & Equipment

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
26 Oct 2011	INR	83	87	83	85	85	+2 (+2.41%)	165
25 Oct 2011	INR	80.05	85	80.05	83	83	0.0 (0.0%)	315
24 Oct 2011	INR	83	83.9	80.25	83	83	-1.15 (-1.37%)	479
21 Oct 2011	INR	83.2	85	83.2	84.15	84.15	+0.15 (+0.18%)	465
20 Oct 2011	INR	84	85.9	83.1	84	84	-0.6 (-0.71%)	2,078
19 Oct 2011	INR	84.05	87.95	84	84.6	84.6	+0.1 (+0.12%)	3,776
18 Oct 2011	INR	84	86.9	82	84.5	84.5	-0.5 (-0.59%)	1,614
17 Oct 2011	INR	85	85	85	85	85	+1.05 (+1.25%)	40
14 Oct 2011	INR	83.85	85.75	83.2	83.95	83.95	-1.4 (-1.64%)	5,140
13 Oct 2011	INR	91.05	96.8	84.5	85.35	85.35	-5.15 (-5.69%)	2,042
12 Oct 2011	INR	83	92.7	81.1	90.5	90.5	+8.75 (+10.70%)	7,663
11 Oct 2011	INR	78	81.75	77.55	81.75	81.75	+1.15 (+1.43%)	18
10 Oct 2011	INR	78	81.35	77.05	80.6	80.6	+0.6 (+0.75%)	459
7 Oct 2011	INR	75.85	80	75.85	80	80	+3.3 (+4.30%)	31
5 Oct 2011	INR	78	81	76	76.7	76.7	-3.2 (-4.01%)	520
4 Oct 2011	INR	77	81.3	75.05	79.9	79.9	+1.3 (+1.65%)	254
3 Oct 2011	INR	77	80	74	78.6	78.6	+0.6 (+0.77%)	358
30 Sep 2011	INR	77	80.9	74.3	78	78	+0.05 (+0.06%)	111
29 Sep 2011	INR	76	79	73.2	77.95	77.95	+0.45 (+0.58%)	4,211
28 Sep 2011	INR	76.3	81.35	76.3	77.5	77.5	-0.4 (-0.51%)	882
27 Sep 2011	INR	77	79.75	76	77.9	77.9	-0.15 (-0.19%)	1,999
26 Sep 2011	INR	80	82	76.05	78.05	78.05	-1.95 (-2.44%)	3,316
23 Sep 2011	INR	80	80	75.3	80	80	-0.3 (-0.37%)	1,616
22 Sep 2011	INR	82	82	80	80.3	80.3	-3.65 (-4.35%)	3,239
21 Sep 2011	INR	80.55	84.15	80.55	83.95	83.95	+2.4 (+2.94%)	379
20 Sep 2011	INR	80.35	83.95	80.3	81.55	81.55	+0.55 (+0.68%)	2,563
19 Sep 2011	INR	81	81	81	81	81	0.0 (0.0%)	0
16 Sep 2011	INR	81	81.85	80.5	81	81	0.0 (0.0%)	904
15 Sep 2011	INR	81	81	81	81	81	+0.1 (+0.12%)	25
14 Sep 2011	INR	78	83.4	78	80.9	80.9	+1.65 (+2.08%)	640