Diamines and Chemicals Limited (BOM:500120)
India · Delayed Price · Currency is INR 235.00
-4.70 (-1.96%)
At close: Oct 1, 2026
Diamines and Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 249.80 | 254.25 | 242.40 | 243.60 | 243.60 | -2.48% | 540 |
| Aug 10, 2026 | 260.80 | 262.00 | 247.00 | 249.80 | 249.80 | -6.02% | 1,667 |
| Aug 7, 2026 | 267.00 | 267.15 | 260.65 | 265.80 | 265.80 | 0.70% | 184 |
| Aug 6, 2026 | 278.95 | 278.95 | 263.05 | 263.95 | 263.95 | -0.30% | 1,505 |
| Aug 5, 2026 | 240.95 | 285.35 | 240.95 | 264.75 | 264.75 | 9.90% | 35,414 |
| Aug 4, 2026 | 241.60 | 241.60 | 240.00 | 240.90 | 240.90 | 0.40% | 439 |
| Aug 3, 2026 | 241.75 | 242.60 | 239.00 | 239.95 | 239.95 | 0.31% | 108 |
| Jul 31, 2026 | 244.00 | 244.00 | 239.20 | 239.20 | 239.20 | 0.34% | 7 |
| Jul 30, 2026 | 241.20 | 242.00 | 238.00 | 238.40 | 238.40 | -1.73% | 193 |
| Jul 29, 2026 | 262.00 | 262.00 | 241.35 | 242.60 | 242.60 | 1.04% | 403 |
| Jul 28, 2026 | 259.00 | 259.00 | 240.00 | 240.10 | 240.10 | -3.20% | 2,462 |
| Jul 27, 2026 | 248.05 | 248.05 | 248.05 | 248.05 | 248.05 | 0.77% | 205 |
| Jul 24, 2026 | 247.65 | 254.70 | 246.00 | 246.15 | 246.15 | -1.74% | 487 |
| Jul 23, 2026 | 265.00 | 265.00 | 248.55 | 250.50 | 250.50 | 0.85% | 312 |