Diamines and Chemicals Limited (BOM:500120)
India · Delayed Price · Currency is INR 250.00
-8.50 (-3.29%)
At close: Jun 15, 2026
Diamines and Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 275.00 | 275.00 | 251.00 | 251.35 | 251.35 | -2.77% | 440 |
| May 19, 2026 | 261.00 | 274.80 | 251.65 | 258.50 | 258.50 | -9.14% | 1,982 |
| May 18, 2026 | 278.00 | 284.50 | 274.00 | 284.50 | 284.50 | 3.85% | 45 |
| May 15, 2026 | 297.00 | 297.00 | 272.00 | 273.95 | 273.95 | -3.59% | 1,672 |
| May 14, 2026 | 279.95 | 295.00 | 279.95 | 284.15 | 284.15 | 6.60% | 4,314 |
| May 13, 2026 | 267.95 | 267.95 | 266.55 | 266.55 | 266.55 | -0.52% | 2 |
| May 12, 2026 | 268.20 | 268.20 | 266.55 | 267.95 | 267.95 | -1.85% | 37 |
| May 11, 2026 | 273.05 | 273.05 | 273.00 | 273.00 | 273.00 | -1.73% | 11 |
| May 8, 2026 | 288.00 | 288.00 | 269.15 | 277.80 | 277.80 | -0.22% | 639 |
| May 7, 2026 | 278.00 | 290.60 | 272.35 | 278.40 | 278.40 | 3.69% | 217 |
| May 6, 2026 | 269.00 | 269.00 | 267.00 | 268.50 | 268.50 | 2.29% | 28 |
| May 5, 2026 | 269.50 | 269.50 | 262.00 | 262.50 | 262.50 | -1.81% | 34 |
| May 4, 2026 | 262.00 | 272.65 | 262.00 | 267.35 | 267.35 | 2.04% | 448 |
| Apr 30, 2026 | 260.05 | 262.00 | 260.05 | 262.00 | 262.00 | -1.45% | 449 |
| Apr 29, 2026 | 260.00 | 270.00 | 260.00 | 265.85 | 265.85 | -0.06% | 979 |
| Apr 28, 2026 | 274.80 | 274.80 | 264.40 | 266.00 | 266.00 | -3.62% | 1,101 |
| Apr 27, 2026 | 274.40 | 281.60 | 273.30 | 276.00 | 276.00 | 3.74% | 2,420 |
| Apr 24, 2026 | 267.00 | 270.00 | 261.00 | 266.05 | 266.05 | -1.70% | 725 |
| Apr 23, 2026 | 274.30 | 277.40 | 268.15 | 270.65 | 270.65 | -1.42% | 265 |
| Apr 22, 2026 | 281.60 | 288.85 | 272.35 | 274.55 | 274.55 | -2.24% | 1,937 |
| Apr 21, 2026 | 258.05 | 308.40 | 258.05 | 280.85 | 280.85 | 9.28% | 14,000 |
| Apr 20, 2026 | 265.15 | 265.15 | 250.25 | 257.00 | 257.00 | -3.04% | 9,694 |
| Apr 17, 2026 | 269.05 | 273.35 | 258.45 | 265.05 | 265.05 | -0.24% | 2,896 |
| Apr 16, 2026 | 273.00 | 274.95 | 262.60 | 265.70 | 265.70 | -2.60% | 6,340 |
| Apr 15, 2026 | 274.35 | 278.00 | 269.75 | 272.80 | 272.80 | 4.16% | 4,358 |
| Apr 13, 2026 | 252.35 | 271.00 | 250.05 | 261.90 | 261.90 | 1.41% | 2,751 |
| Apr 10, 2026 | 246.60 | 260.30 | 244.65 | 258.25 | 258.25 | 6.80% | 2,071 |
| Apr 9, 2026 | 243.95 | 246.50 | 233.95 | 241.80 | 241.80 | 1.19% | 4,267 |
| Apr 8, 2026 | 240.65 | 241.00 | 233.95 | 238.95 | 238.95 | 2.64% | 1,411 |
| Apr 7, 2026 | 240.00 | 241.85 | 232.80 | 232.80 | 232.80 | -0.98% | 5,543 |
| Apr 6, 2026 | 247.00 | 250.00 | 234.50 | 235.10 | 235.10 | -4.39% | 2,264 |
| Apr 2, 2026 | 237.00 | 247.00 | 236.80 | 245.90 | 245.90 | 2.35% | 1,800 |
| Apr 1, 2026 | 238.05 | 242.85 | 232.50 | 240.25 | 240.25 | 3.11% | 7,749 |