NSE · DEEPAKNTR · stock
Deepak Nitrite Limited (DEEPAKNTR) stock price history
Every NSE trading session of Deepak Nitrite Limited from Sep 29, 2010 to Sep 28, 2026: 3,950 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DEEPAKNTR adjusted close, 2010 to 2026
- ₹3,076
- All time high, 2024
- ₹1,889
- 52 week high, ₹1,274 low
- 3,950
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
DEEPAKNTR key facts
- Deepak Nitrite Limited (DEEPAKNTR) closed at ₹1,551 on Sep 28, 2026 on NSE.
- DEEPAKNTR's all time high close is ₹3,076, set on Aug 7, 2024; its all time low close is ₹11.79 on Nov 28, 2011.
- DEEPAKNTR's 52 week range is ₹1,274 to ₹1,889.
- DEEPAKNTR returned -15.7% over the year to Sep 28, 2026 and -34.2% over five years.
- Over ten years DEEPAKNTR returned +1,247%, +29.7% a year compounded.
- DEEPAKNTR's deepest drawdown was -58.4% from Aug 7, 2024 to Mar 30, 2026.
- DataCedar holds 3,950 daily sessions of DEEPAKNTR history from Sep 29, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DEEPAKNTR price chart, 2010 to 2026
DEEPAKNTR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.0% |
| 3 months | -4.0% |
| 6 months | +15.8% |
| Year to date | -10.2% |
| 1 year | -15.7% |
| 3 years | -25.3% |
| 5 years | -34.2% |
| 10 years | +1,247% |
| Since Sep 29, 2010 | +10,419% |
| Compound annual growth, 16.0 years | +33.8% |
DEEPAKNTR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹3,076 on Aug 7, 2024
- All time low close
- ₹11.79 on Nov 28, 2011
- 52 week high
- ₹1,889 on May 12, 2026
- 52 week low
- ₹1,274 on Mar 30, 2026
- Deepest drawdown
- -58.4% from Aug 7, 2024 to Mar 30, 2026, not yet recovered
- Best single session
- +16.0% on Aug 24, 2020
- Worst single session
- -15.1% on Feb 14, 2025
- Volatility, 1 year annualised
- 28.8%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2010
- 105×
- Best calendar year
- 2014, +176%
- Worst calendar year
- 2025, -30%
DEEPAKNTR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Sep 29, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,724 | ₹1,889 | ₹1,274 | ₹1,551 | -10.0% | 42.5M | 186 |
| 2025 | ₹2,478 | ₹2,505 | ₹1,507 | ₹1,724 | -30.3% | 57M | 249 |
| 2024 | ₹2,460 | ₹3,142 | ₹1,998 | ₹2,473 | +0.8% | 87.9M | 246 |
| 2023 | ₹1,966 | ₹2,474 | ₹1,704 | ₹2,453 | +25.4% | 101.7M | 245 |
| 2022 | ₹2,463 | ₹2,640 | ₹1,650 | ₹1,956 | -20.0% | 190.8M | 248 |
| 2021 | ₹928.65 | ₹2,964 | ₹921.01 | ₹2,444 | +165.1% | 297M | 248 |
| 2020 | ₹358.69 | ₹934.32 | ₹303.35 | ₹921.65 | +154.9% | 283.6M | 251 |
| 2019 | ₹214.13 | ₹374.82 | ₹198.21 | ₹361.59 | +70.0% | 73.1M | 243 |
| 2018 | ₹223.21 | ₹293.46 | ₹197.29 | ₹212.73 | -4.0% | 80.1M | 246 |
| 2017 | ₹89.13 | ₹232.73 | ₹85.62 | ₹221.49 | +153.6% | 62.1M | 248 |
| 2016 | ₹69.33 | ₹127.19 | ₹52.50 | ₹87.32 | +26.6% | 34.4M | 246 |
| 2015 | ₹75.89 | ₹80.93 | ₹51.05 | ₹68.96 | -8.7% | 11.8M | 246 |
| 2014 | ₹27.41 | ₹95.90 | ₹26.21 | ₹75.52 | +175.5% | 23.1M | 244 |
| 2013 | ₹23.28 | ₹27.76 | ₹19.82 | ₹27.41 | +16.8% | 2.5M | 248 |
| 2012 | ₹12.98 | ₹27.26 | ₹11.64 | ₹23.46 | +79.5% | 3.6M | 245 |
| 2011 | ₹16.22 | ₹19.61 | ₹11.79 | ₹13.07 | -19.4% | 2.6M | 246 |
| 2010 | ₹15.38 | ₹16.88 | ₹14.26 | ₹16.22 | n/a | 786.9K | 65 |
DEEPAKNTR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,551 | -11.4% |
| August 2026 | ₹1,749 | +5.2% |
| July 2026 | ₹1,662 | +8.0% |
| June 2026 | ₹1,539 | -8.1% |
| May 2026 | ₹1,674 | -3.2% |
| April 2026 | ₹1,729 | +35.0% |
| March 2026 | ₹1,281 | -18.6% |
| February 2026 | ₹1,574 | -3.8% |
| January 2026 | ₹1,635 | -5.2% |
| December 2025 | ₹1,724 | +11.1% |
| November 2025 | ₹1,552 | -9.8% |
| October 2025 | ₹1,721 | -5.8% |
About the DEEPAKNTR data
Daily bars. 3,950 sessions from Sep 29, 2010 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DEEPAKNTR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
DEEPAKNTR share price history
