Diamines and Chemicals Limited (BOM:500120)
India · Delayed Price · Currency is INR 217.95
+6.60 (3.12%)
At close: Mar 25, 2026
Diamines and Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 219.25 | 228.00 | 214.25 | 217.95 | 217.95 | 3.12% | 6,301 |
| Mar 24, 2026 | 219.90 | 219.90 | 211.00 | 211.35 | 211.35 | -2.63% | 8,265 |
| Mar 23, 2026 | 215.25 | 222.15 | 213.45 | 217.05 | 217.05 | -2.14% | 14,456 |
| Mar 20, 2026 | 220.45 | 226.65 | 217.90 | 221.80 | 221.80 | 2.88% | 22,243 |
| Mar 19, 2026 | 221.40 | 225.20 | 211.05 | 215.60 | 215.60 | -4.28% | 2,985 |
| Mar 18, 2026 | 226.20 | 228.45 | 225.00 | 225.25 | 225.25 | -1.62% | 4,762 |
| Mar 17, 2026 | 225.95 | 231.00 | 221.05 | 228.95 | 228.95 | 2.85% | 186 |
| Mar 16, 2026 | 218.50 | 224.15 | 218.50 | 222.60 | 222.60 | -1.35% | 2,155 |
| Mar 13, 2026 | 222.00 | 226.20 | 219.25 | 225.65 | 225.65 | 0.69% | 3,689 |
| Mar 12, 2026 | 225.00 | 230.00 | 219.95 | 224.10 | 224.10 | -0.49% | 4,411 |
| Mar 11, 2026 | 222.10 | 233.00 | 220.05 | 225.20 | 225.20 | 1.21% | 3,100 |
| Mar 10, 2026 | 222.20 | 226.55 | 220.85 | 222.50 | 222.50 | 0.09% | 1,988 |
| Mar 9, 2026 | 235.00 | 235.00 | 217.00 | 222.30 | 222.30 | -1.83% | 4,160 |
| Mar 6, 2026 | 222.00 | 229.50 | 217.00 | 226.45 | 226.45 | 1.96% | 2,283 |
| Mar 5, 2026 | 226.40 | 227.40 | 222.05 | 222.10 | 222.10 | -1.31% | 341 |
| Mar 4, 2026 | 231.40 | 234.55 | 223.20 | 225.05 | 225.05 | -2.74% | 257 |
| Mar 2, 2026 | 241.75 | 244.40 | 229.10 | 231.40 | 231.40 | -3.98% | 1,323 |
| Feb 27, 2026 | 239.00 | 241.00 | 234.00 | 241.00 | 241.00 | 0.84% | 511 |
| Feb 26, 2026 | 239.95 | 244.75 | 239.00 | 239.00 | 239.00 | 0.55% | 246 |
| Feb 25, 2026 | 237.70 | 237.70 | 237.70 | 237.70 | 237.70 | 1.02% | 10 |
| Feb 24, 2026 | 230.00 | 235.30 | 230.00 | 235.30 | 235.30 | -0.65% | 375 |
| Feb 23, 2026 | 235.60 | 244.50 | 235.50 | 236.85 | 236.85 | 0.68% | 346 |
| Feb 20, 2026 | 230.00 | 236.00 | 230.00 | 235.25 | 235.25 | -1.20% | 714 |
| Feb 19, 2026 | 239.25 | 241.00 | 237.20 | 238.10 | 238.10 | -0.48% | 1,172 |
| Feb 18, 2026 | 255.00 | 255.00 | 239.25 | 239.25 | 239.25 | -1.54% | 43 |
| Feb 16, 2026 | 241.15 | 243.55 | 238.95 | 243.00 | 243.00 | 3.82% | 13 |
| Feb 13, 2026 | 232.00 | 236.45 | 230.00 | 234.05 | 234.05 | -4.08% | 151 |
| Feb 12, 2026 | 254.50 | 254.50 | 244.00 | 244.00 | 244.00 | -4.13% | 47 |
| Feb 11, 2026 | 248.00 | 254.50 | 248.00 | 254.50 | 254.50 | 3.90% | 317 |
| Feb 10, 2026 | 251.95 | 257.45 | 244.95 | 244.95 | 244.95 | -2.14% | 96 |
| Feb 9, 2026 | 257.55 | 257.70 | 250.30 | 250.30 | 250.30 | -1.84% | 537 |
| Feb 6, 2026 | 254.00 | 255.00 | 254.00 | 255.00 | 255.00 | 1.29% | 112 |
| Feb 5, 2026 | 245.10 | 252.85 | 241.00 | 251.75 | 251.75 | 1.68% | 320 |
| Feb 4, 2026 | 254.95 | 254.95 | 240.95 | 247.60 | 247.60 | 1.06% | 11,765 |
| Feb 3, 2026 | 242.95 | 245.00 | 242.00 | 245.00 | 245.00 | 0.37% | 467 |
| Feb 2, 2026 | 248.95 | 252.50 | 230.35 | 244.10 | 244.10 | -0.77% | 730 |
| Feb 1, 2026 | 248.50 | 250.00 | 236.15 | 246.00 | 246.00 | -2.57% | 1,292 |
| Jan 30, 2026 | 250.00 | 253.50 | 246.00 | 252.50 | 252.50 | 0.96% | 111 |
| Jan 29, 2026 | 250.00 | 253.50 | 243.00 | 250.10 | 250.10 | 2.71% | 399 |
| Jan 28, 2026 | 254.70 | 254.70 | 243.00 | 243.50 | 243.50 | -4.17% | 4,471 |
| Jan 27, 2026 | 254.00 | 255.00 | 245.00 | 254.10 | 254.10 | -0.14% | 1,628 |
| Jan 23, 2026 | 243.00 | 257.00 | 243.00 | 254.45 | 254.45 | 3.37% | 680 |
| Jan 22, 2026 | 246.00 | 252.00 | 241.20 | 246.15 | 246.15 | -0.87% | 354 |
| Jan 21, 2026 | 235.95 | 250.00 | 230.00 | 248.30 | 248.30 | 3.46% | 1,117 |
| Jan 20, 2026 | 250.00 | 250.00 | 240.00 | 240.00 | 240.00 | -3.21% | 458 |
| Jan 19, 2026 | 253.50 | 253.50 | 247.95 | 247.95 | 247.95 | -1.35% | 135 |
| Jan 16, 2026 | 262.75 | 262.75 | 250.20 | 251.35 | 251.35 | -1.64% | 203 |
| Jan 14, 2026 | 261.35 | 261.35 | 254.10 | 255.55 | 255.55 | -2.29% | 505 |
| Jan 13, 2026 | 256.45 | 263.65 | 256.45 | 261.55 | 261.55 | 2.47% | 1,107 |
| Jan 12, 2026 | 261.75 | 261.75 | 255.25 | 255.25 | 255.25 | -1.28% | 60 |