Diamines and Chemicals Limited (BOM:500120)
India · Delayed Price · Currency is INR 240.70
+2.65 (1.11%)
At close: Aug 21, 2026
Diamines and Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |