Diamines and Chemicals Limited (BOM:500120)
India · Delayed Price · Currency is INR 225.05
-6.35 (-2.74%)
At close: Mar 4, 2026
Diamines and Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 260.95 | 273.60 | 252.20 | 258.55 | 258.55 | -0.94% | 689 |
| Jan 8, 2026 | 266.00 | 270.25 | 260.40 | 261.00 | 261.00 | -2.21% | 412 |
| Jan 7, 2026 | 265.05 | 266.90 | 265.05 | 266.90 | 266.90 | 0.74% | 9 |
| Jan 6, 2026 | 270.00 | 270.00 | 262.70 | 264.95 | 264.95 | -0.49% | 253 |
| Jan 5, 2026 | 268.00 | 273.40 | 262.20 | 266.25 | 266.25 | 1.41% | 491 |
| Jan 2, 2026 | 274.30 | 274.30 | 258.45 | 262.55 | 262.55 | -4.39% | 904 |
| Jan 1, 2026 | 274.00 | 285.65 | 274.00 | 274.60 | 274.60 | 3.41% | 1,364 |
| Dec 31, 2025 | 272.00 | 272.10 | 265.15 | 265.55 | 265.55 | 0.02% | 471 |
| Dec 30, 2025 | 266.00 | 269.75 | 261.05 | 265.50 | 265.50 | 0.15% | 104 |
| Dec 29, 2025 | 259.00 | 269.20 | 259.00 | 265.10 | 265.10 | 3.01% | 3,319 |
| Dec 26, 2025 | 263.35 | 265.00 | 256.15 | 257.35 | 257.35 | -2.28% | 2,043 |
| Dec 24, 2025 | 261.00 | 263.35 | 260.50 | 263.35 | 263.35 | 0.90% | 121 |
| Dec 23, 2025 | 258.00 | 261.10 | 258.00 | 261.00 | 261.00 | 0.27% | 51 |
| Dec 22, 2025 | 260.00 | 261.50 | 258.05 | 260.30 | 260.30 | -0.04% | 1,067 |