Diamines and Chemicals Limited (BOM:500120)
India · Delayed Price · Currency is INR 240.00
-7.95 (-3.21%)
At close: Jan 20, 2026
Diamines and Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 264.95 | 265.80 | 258.20 | 260.40 | 260.40 | -2.31% | 449 |
| Dec 18, 2025 | 264.95 | 269.00 | 258.60 | 266.55 | 266.55 | 3.31% | 73 |
| Dec 17, 2025 | 262.20 | 263.90 | 258.00 | 258.00 | 258.00 | -1.85% | 4,041 |
| Dec 16, 2025 | 263.65 | 263.95 | 260.80 | 262.85 | 262.85 | 0.02% | 242 |
| Dec 15, 2025 | 262.10 | 265.00 | 260.65 | 262.80 | 262.80 | 0.82% | 1,507 |
| Dec 12, 2025 | 264.40 | 266.20 | 260.00 | 260.65 | 260.65 | -0.06% | 1,678 |
| Dec 11, 2025 | 264.95 | 264.95 | 260.00 | 260.80 | 260.80 | -0.46% | 851 |
| Dec 10, 2025 | 264.00 | 267.00 | 261.15 | 262.00 | 262.00 | -0.61% | 584 |
| Dec 9, 2025 | 261.40 | 265.95 | 260.00 | 263.60 | 263.60 | 0.86% | 1,008 |
| Dec 8, 2025 | 269.95 | 269.95 | 260.15 | 261.35 | 261.35 | -3.99% | 198 |
| Dec 5, 2025 | 273.45 | 275.00 | 268.95 | 272.20 | 272.20 | -0.64% | 661 |
| Dec 4, 2025 | 274.95 | 282.00 | 269.75 | 273.95 | 273.95 | 2.32% | 2,759 |
| Dec 3, 2025 | 268.00 | 271.00 | 266.00 | 267.75 | 267.75 | -0.56% | 11,946 |
| Dec 2, 2025 | 280.30 | 280.30 | 267.05 | 269.25 | 269.25 | -6.10% | 2,730 |
| Dec 1, 2025 | 275.00 | 306.05 | 267.50 | 286.75 | 286.75 | 12.43% | 20,051 |
| Nov 28, 2025 | 250.00 | 263.10 | 250.00 | 255.05 | 255.05 | -1.12% | 820 |
| Nov 27, 2025 | 266.95 | 266.95 | 256.25 | 257.95 | 257.95 | -3.50% | 1,178 |
| Nov 26, 2025 | 272.10 | 272.10 | 264.70 | 267.30 | 267.30 | 1.25% | 147 |
| Nov 25, 2025 | 270.10 | 270.10 | 264.00 | 264.00 | 264.00 | 1.30% | 38 |
| Nov 24, 2025 | 271.40 | 271.40 | 259.45 | 260.60 | 260.60 | -5.75% | 2,864 |
| Nov 21, 2025 | 276.70 | 279.10 | 273.95 | 276.50 | 276.50 | 0.29% | 2,852 |
| Nov 20, 2025 | 276.75 | 280.80 | 273.35 | 275.70 | 275.70 | -0.09% | 3,787 |
| Nov 19, 2025 | 284.95 | 284.95 | 266.10 | 275.95 | 275.95 | -3.02% | 180 |
| Nov 18, 2025 | 284.00 | 289.80 | 279.70 | 284.55 | 284.55 | 0.19% | 1,913 |
| Nov 17, 2025 | 290.00 | 290.00 | 277.00 | 284.00 | 284.00 | -1.35% | 318 |
| Nov 14, 2025 | 285.00 | 290.00 | 285.00 | 287.90 | 287.90 | 1.34% | 542 |
| Nov 13, 2025 | 284.20 | 285.00 | 277.05 | 284.10 | 284.10 | 1.28% | 988 |
| Nov 12, 2025 | 279.50 | 286.00 | 278.30 | 280.50 | 280.50 | -0.81% | 3,209 |