Diamines and Chemicals Limited (BOM:500120)
India · Delayed Price · Currency is INR 230.60
-7.55 (-3.17%)
At close: Oct 23, 2026
Diamines and Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 241.00 | 241.00 | 230.00 | 230.60 | 230.60 | -3.17% | 59 |
| Oct 22, 2026 | 228.50 | 238.15 | 228.50 | 238.15 | 238.15 | 1.62% | 551 |
| Oct 21, 2026 | 240.00 | 240.00 | 233.00 | 234.35 | 234.35 | -3.66% | 17 |
| Oct 19, 2026 | 242.00 | 247.00 | 240.00 | 243.25 | 243.25 | 0.48% | 19 |
| Oct 16, 2026 | 245.15 | 245.15 | 242.10 | 242.10 | 242.10 | -1.24% | 178 |
| Oct 15, 2026 | 252.60 | 252.60 | 245.00 | 245.15 | 245.15 | -0.53% | 14 |
| Oct 14, 2026 | 245.65 | 252.00 | 238.85 | 246.45 | 246.45 | 0.33% | 153 |
| Oct 13, 2026 | 236.00 | 257.00 | 234.05 | 245.65 | 245.65 | 3.98% | 93 |
| Oct 12, 2026 | 233.15 | 238.00 | 232.00 | 236.25 | 236.25 | 0.53% | 107 |
| Oct 9, 2026 | 237.50 | 241.75 | 232.55 | 235.00 | 235.00 | -1.05% | 264 |
| Oct 8, 2026 | 239.90 | 239.90 | 237.50 | 237.50 | 237.50 | -0.52% | 8 |
| Oct 7, 2026 | 239.95 | 243.05 | 237.35 | 238.75 | 238.75 | -2.59% | 321 |
| Oct 6, 2026 | 241.00 | 264.55 | 241.00 | 245.10 | 245.10 | 3.75% | 3,102 |
| Oct 5, 2026 | 235.00 | 243.35 | 235.00 | 236.25 | 236.25 | 0.53% | 23 |
| Oct 1, 2026 | 234.10 | 236.00 | 231.00 | 235.00 | 235.00 | -1.96% | 175 |
| Sep 30, 2026 | 238.00 | 244.70 | 238.00 | 239.70 | 239.70 | 0.29% | 4 |
| Sep 29, 2026 | 240.20 | 242.00 | 234.50 | 239.00 | 239.00 | -0.64% | 443 |
| Sep 28, 2026 | 260.00 | 260.00 | 239.40 | 240.55 | 240.55 | -2.06% | 768 |
| Sep 25, 2026 | 245.60 | 245.60 | 245.60 | 245.60 | 245.60 | 0.16% | 25 |
| Sep 24, 2026 | 249.00 | 251.10 | 244.00 | 245.20 | 245.20 | -1.86% | 102 |
| Sep 23, 2026 | 249.90 | 257.00 | 249.80 | 249.85 | 249.85 | -3.01% | 491 |
| Sep 22, 2026 | 251.00 | 257.60 | 251.00 | 257.60 | 257.60 | 1.48% | 45 |
| Sep 21, 2026 | 253.85 | 253.85 | 253.85 | 253.85 | 253.85 | - | 60 |
| Sep 18, 2026 | 254.00 | 258.00 | 251.10 | 253.85 | 253.85 | -1.99% | 46 |
| Sep 17, 2026 | 253.00 | 259.00 | 253.00 | 259.00 | 259.00 | -0.65% | 122 |
| Sep 16, 2026 | 251.50 | 262.25 | 251.50 | 260.70 | 260.70 | 4.28% | 534 |
| Sep 15, 2026 | 244.10 | 253.00 | 244.10 | 250.00 | 250.00 | -4.32% | 304 |
| Sep 11, 2026 | 255.00 | 261.30 | 249.55 | 261.30 | 261.30 | 3.08% | 267 |
| Sep 10, 2026 | 255.05 | 260.00 | 249.75 | 253.50 | 253.50 | -0.45% | 93 |
| Sep 9, 2026 | 250.00 | 254.65 | 245.00 | 254.65 | 254.65 | 4.36% | 100 |
| Sep 8, 2026 | 242.00 | 249.95 | 238.35 | 244.00 | 244.00 | 1.48% | 1,493 |
| Sep 7, 2026 | 243.05 | 243.05 | 235.00 | 240.45 | 240.45 | -1.80% | 120 |
| Sep 4, 2026 | 246.50 | 246.50 | 239.85 | 244.85 | 244.85 | -0.47% | 9,755 |
| Sep 3, 2026 | 252.70 | 252.70 | 238.80 | 246.00 | 246.00 | -3.07% | 250 |
| Sep 2, 2026 | 253.80 | 253.80 | 253.80 | 253.80 | 253.80 | 4.77% | 41 |
| Sep 1, 2026 | 243.50 | 245.85 | 240.05 | 242.25 | 242.25 | -1.08% | 289 |
| Aug 31, 2026 | 252.70 | 252.70 | 244.90 | 244.90 | 244.90 | 0.93% | 6 |
| Aug 28, 2026 | 243.00 | 247.90 | 242.65 | 242.65 | 242.65 | -0.47% | 11 |
| Aug 27, 2026 | 240.10 | 245.00 | 240.10 | 243.80 | 243.80 | -0.89% | 39 |
| Aug 26, 2026 | 247.80 | 248.90 | 241.70 | 246.00 | 246.00 | -1.17% | 546 |
| Aug 25, 2026 | 243.95 | 249.80 | 243.95 | 248.90 | 248.90 | 3.71% | 1,260 |
| Aug 24, 2026 | 239.50 | 245.00 | 239.00 | 240.00 | 240.00 | -0.29% | 2,273 |
| Aug 21, 2026 | 238.00 | 241.30 | 238.00 | 240.70 | 240.70 | 1.11% | 462 |
| Aug 20, 2026 | 238.50 | 238.50 | 236.90 | 238.05 | 238.05 | 0.49% | 468 |
| Aug 19, 2026 | 240.00 | 241.40 | 233.70 | 236.90 | 236.90 | -1.02% | 356 |
| Aug 18, 2026 | 236.00 | 241.50 | 232.50 | 239.35 | 239.35 | 1.42% | 851 |
| Aug 17, 2026 | 242.10 | 242.10 | 230.50 | 236.00 | 236.00 | -2.84% | 1,049 |
| Aug 14, 2026 | 245.10 | 249.00 | 242.10 | 242.90 | 242.90 | 1.36% | 304 |
| Aug 13, 2026 | 240.30 | 244.00 | 238.80 | 239.65 | 239.65 | -0.27% | 247 |
| Aug 12, 2026 | 244.80 | 250.00 | 238.60 | 240.30 | 240.30 | -1.35% | 8,862 |