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

Yahoo Finance (Live Price) | Screener.in

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
2 Mar 2009	INR	44.4	44.4	41.6	41.6	41.6	+1.5 (+3.74%)	505
27 Feb 2009	INR	43.95	43.95	40.1	40.1	40.1	-1.65 (-3.95%)	575
26 Feb 2009	INR	44.9	44.9	41.75	41.75	41.75	-0.4 (-0.95%)	1,095
25 Feb 2009	INR	43.05	43.15	41.25	42.15	42.15	-2.95 (-6.54%)	4,438
24 Feb 2009	INR	41.1	50	41.1	45.1	45.1	+3.2 (+7.64%)	6,275
20 Feb 2009	INR	43.9	43.9	41.9	41.9	41.9	+0.3 (+0.72%)	150
19 Feb 2009	INR	41.6	41.6	41.6	41.6	41.6	-2.85 (-6.41%)	200
18 Feb 2009	INR	44.45	44.45	44.45	44.45	44.45	0.0 (0.0%)	0
17 Feb 2009	INR	37	45	37	44.45	44.45	-0.1 (-0.22%)	1,048
16 Feb 2009	INR	45	50	42.5	44.55	44.55	+2.6 (+6.20%)	579
13 Feb 2009	INR	41.6	43.5	41.4	41.95	41.95	-0.9 (-2.10%)	52
12 Feb 2009	INR	45.2	45.2	41.5	42.85	42.85	+2.05 (+5.02%)	594
11 Feb 2009	INR	46.4	46.4	40.75	40.8	40.8	-1.2 (-2.86%)	183
10 Feb 2009	INR	42	42	42	42	42	+1.85 (+4.61%)	72
9 Feb 2009	INR	40.15	40.15	40.15	40.15	40.15	0.0 (0.0%)	0
6 Feb 2009	INR	39	42	39	40.15	40.15	-1.85 (-4.40%)	304
5 Feb 2009	INR	41.45	42	41.45	42	42	+2 (+5%)	150
4 Feb 2009	INR	42	42	40	40	40	+0.4 (+1.01%)	2,000
3 Feb 2009	INR	39.6	39.6	39.6	39.6	39.6	0.0 (0.0%)	1
2 Feb 2009	INR	39	40	37.4	39.6	39.6	-1.85 (-4.46%)	700
30 Jan 2009	INR	41	41.5	40	41.45	41.45	+1.75 (+4.41%)	1,646
29 Jan 2009	INR	40	41	38.4	39.7	39.7	-0.75 (-1.85%)	830
28 Jan 2009	INR	40.55	40.55	40.2	40.45	40.45	-2.4 (-5.60%)	100
27 Jan 2009	INR	37.2	42.85	37.1	42.85	42.85	+3.85 (+9.87%)	951
23 Jan 2009	INR	40	41.95	37	39	39	-3 (-7.14%)	170
22 Jan 2009	INR	42	42	42	42	42	-0.2 (-0.47%)	140
21 Jan 2009	INR	42.2	42.2	42.15	42.2	42.2	-2.55 (-5.70%)	151
20 Jan 2009	INR	42.85	44.75	42	44.75	44.75	-1 (-2.19%)	457
19 Jan 2009	INR	45.75	45.75	45.75	45.75	45.75	0.0 (0.0%)	0
16 Jan 2009	INR	45.75	45.75	45.75	45.75	45.75	+5.05 (+12.41%)	750

Unicorn Response |