Diamines and Chemicals Limited (BOM:500120)
India · Delayed Price · Currency is INR 239.20
+0.80 (0.34%)
At close: Jul 31, 2026
Diamines and Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 250.15 | 250.65 | 247.30 | 248.40 | 248.40 | -2.59% | 146 |
| Jul 21, 2026 | 253.00 | 275.00 | 253.00 | 255.00 | 255.00 | 1.80% | 346 |
| Jul 20, 2026 | 261.40 | 261.40 | 250.00 | 250.50 | 250.50 | -4.02% | 478 |
| Jul 17, 2026 | 269.00 | 269.00 | 260.00 | 261.00 | 261.00 | -3.01% | 52 |
| Jul 16, 2026 | 269.10 | 269.10 | 269.10 | 269.10 | 269.10 | - | 31 |
| Jul 15, 2026 | 270.40 | 274.45 | 265.00 | 269.10 | 269.10 | -1.75% | 316 |
| Jul 14, 2026 | 268.10 | 275.00 | 267.60 | 273.90 | 273.90 | 0.70% | 861 |
| Jul 13, 2026 | 265.10 | 272.00 | 265.10 | 272.00 | 272.00 | 0.93% | 92 |
| Jul 10, 2026 | 268.00 | 270.95 | 266.40 | 269.50 | 269.50 | 0.92% | 389 |
| Jul 9, 2026 | 264.70 | 268.00 | 263.00 | 267.05 | 267.05 | 4.40% | 653 |
| Jul 8, 2026 | 270.00 | 270.00 | 255.75 | 255.80 | 255.80 | -5.26% | 495 |
| Jul 7, 2026 | 284.95 | 284.95 | 254.65 | 270.00 | 270.00 | 1.96% | 1,221 |
| Jul 6, 2026 | 265.55 | 274.65 | 264.65 | 264.80 | 264.80 | -0.79% | 641 |
| Jul 3, 2026 | 274.90 | 285.00 | 264.90 | 266.90 | 266.90 | -0.63% | 2,586 |
| Jul 2, 2026 | 250.65 | 270.00 | 250.20 | 268.60 | 268.60 | 8.09% | 1,991 |
| Jul 1, 2026 | 240.00 | 265.00 | 238.50 | 248.50 | 248.50 | 4.41% | 3,589 |
| Jun 30, 2026 | 240.25 | 240.25 | 238.00 | 238.00 | 238.00 | -0.98% | 6 |
| Jun 29, 2026 | 240.50 | 241.00 | 236.00 | 240.35 | 240.35 | -0.17% | 745 |
| Jun 25, 2026 | 246.00 | 252.25 | 237.65 | 240.75 | 240.75 | -1.83% | 719 |
| Jun 24, 2026 | 242.50 | 252.00 | 242.35 | 245.25 | 245.25 | -0.08% | 345 |
| Jun 23, 2026 | 240.10 | 250.75 | 240.10 | 245.45 | 245.45 | 4.45% | 1,539 |
| Jun 22, 2026 | 241.00 | 248.00 | 234.05 | 235.00 | 235.00 | -4.45% | 1,780 |
| Jun 19, 2026 | 244.00 | 247.05 | 242.00 | 245.95 | 245.95 | 0.04% | 101 |
| Jun 18, 2026 | 243.30 | 247.20 | 240.00 | 245.85 | 245.85 | 1.05% | 219 |
| Jun 17, 2026 | 244.00 | 244.00 | 243.30 | 243.30 | 243.30 | -0.49% | 83 |
| Jun 16, 2026 | 247.00 | 247.00 | 244.50 | 244.50 | 244.50 | -2.20% | 41 |
| Jun 15, 2026 | 249.50 | 256.35 | 248.90 | 250.00 | 250.00 | -3.29% | 109 |
| Jun 12, 2026 | 245.00 | 258.50 | 243.60 | 258.50 | 258.50 | 7.11% | 74 |
| Jun 11, 2026 | 241.95 | 241.95 | 241.35 | 241.35 | 241.35 | -4.11% | 71 |
| Jun 10, 2026 | 244.00 | 251.70 | 241.95 | 251.70 | 251.70 | 1.80% | 45 |
| Jun 9, 2026 | 245.00 | 249.25 | 245.00 | 247.25 | 247.25 | -0.98% | 2,038 |
| Jun 8, 2026 | 243.00 | 249.70 | 243.00 | 249.70 | 249.70 | 1.67% | 55 |
| Jun 5, 2026 | 248.45 | 248.45 | 239.05 | 245.60 | 245.60 | -1.68% | 381 |
| Jun 4, 2026 | 250.20 | 250.20 | 248.55 | 249.80 | 249.80 | 1.83% | 315 |
| Jun 3, 2026 | 241.60 | 245.30 | 238.30 | 245.30 | 245.30 | 2.61% | 56 |
| Jun 2, 2026 | 235.00 | 245.05 | 230.00 | 239.05 | 239.05 | 2.73% | 1,313 |
| Jun 1, 2026 | 248.50 | 255.40 | 230.00 | 232.70 | 232.70 | -5.08% | 573 |
| May 29, 2026 | 245.75 | 249.00 | 241.00 | 245.15 | 245.15 | -1.94% | 1,368 |
| May 27, 2026 | 251.50 | 255.00 | 243.00 | 250.00 | 250.00 | 0.54% | 2,743 |
| May 26, 2026 | 251.00 | 253.00 | 246.25 | 248.65 | 248.65 | -0.68% | 195 |
| May 25, 2026 | 258.75 | 260.00 | 245.00 | 250.35 | 250.35 | -1.65% | 263 |
| May 22, 2026 | 249.35 | 255.00 | 248.45 | 254.55 | 254.55 | 3.04% | 135 |
| May 21, 2026 | 252.30 | 252.30 | 245.00 | 247.05 | 247.05 | -1.71% | 2,101 |