Diamines and Chemicals Limited (BOM:500120)
India · Delayed Price · Currency is INR 262.50
-4.85 (-1.81%)
At close: May 5, 2026
Diamines and Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 238.90 | 239.00 | 229.30 | 233.00 | 233.00 | 0.28% | 19,543 |
| Mar 27, 2026 | 217.90 | 242.20 | 217.90 | 232.35 | 232.35 | 6.61% | 5,250 |
| Mar 25, 2026 | 219.25 | 228.00 | 214.25 | 217.95 | 217.95 | 3.12% | 6,301 |
| Mar 24, 2026 | 219.90 | 219.90 | 211.00 | 211.35 | 211.35 | -2.63% | 8,265 |
| Mar 23, 2026 | 215.25 | 222.15 | 213.45 | 217.05 | 217.05 | -2.14% | 14,456 |
| Mar 20, 2026 | 220.45 | 226.65 | 217.90 | 221.80 | 221.80 | 2.88% | 22,243 |
| Mar 19, 2026 | 221.40 | 225.20 | 211.05 | 215.60 | 215.60 | -4.28% | 2,985 |
| Mar 18, 2026 | 226.20 | 228.45 | 225.00 | 225.25 | 225.25 | -1.62% | 4,762 |
| Mar 17, 2026 | 225.95 | 231.00 | 221.05 | 228.95 | 228.95 | 2.85% | 186 |
| Mar 16, 2026 | 218.50 | 224.15 | 218.50 | 222.60 | 222.60 | -1.35% | 2,155 |
| Mar 13, 2026 | 222.00 | 226.20 | 219.25 | 225.65 | 225.65 | 0.69% | 3,689 |
| Mar 12, 2026 | 225.00 | 230.00 | 219.95 | 224.10 | 224.10 | -0.49% | 4,411 |
| Mar 11, 2026 | 222.10 | 233.00 | 220.05 | 225.20 | 225.20 | 1.21% | 3,100 |
| Mar 10, 2026 | 222.20 | 226.55 | 220.85 | 222.50 | 222.50 | 0.09% | 1,988 |
| Mar 9, 2026 | 235.00 | 235.00 | 217.00 | 222.30 | 222.30 | -1.83% | 4,160 |
| Mar 6, 2026 | 222.00 | 229.50 | 217.00 | 226.45 | 226.45 | 1.96% | 2,283 |
| Mar 5, 2026 | 226.40 | 227.40 | 222.05 | 222.10 | 222.10 | -1.31% | 341 |
| Mar 4, 2026 | 231.40 | 234.55 | 223.20 | 225.05 | 225.05 | -2.74% | 257 |
| Mar 2, 2026 | 241.75 | 244.40 | 229.10 | 231.40 | 231.40 | -3.98% | 1,323 |
| Feb 27, 2026 | 239.00 | 241.00 | 234.00 | 241.00 | 241.00 | 0.84% | 511 |
| Feb 26, 2026 | 239.95 | 244.75 | 239.00 | 239.00 | 239.00 | 0.55% | 246 |
| Feb 25, 2026 | 237.70 | 237.70 | 237.70 | 237.70 | 237.70 | 1.02% | 10 |
| Feb 24, 2026 | 230.00 | 235.30 | 230.00 | 235.30 | 235.30 | -0.65% | 375 |
| Feb 23, 2026 | 235.60 | 244.50 | 235.50 | 236.85 | 236.85 | 0.68% | 346 |
| Feb 20, 2026 | 230.00 | 236.00 | 230.00 | 235.25 | 235.25 | -1.20% | 714 |
| Feb 19, 2026 | 239.25 | 241.00 | 237.20 | 238.10 | 238.10 | -0.48% | 1,172 |
| Feb 18, 2026 | 255.00 | 255.00 | 239.25 | 239.25 | 239.25 | -1.54% | 43 |
| Feb 16, 2026 | 241.15 | 243.55 | 238.95 | 243.00 | 243.00 | 3.82% | 13 |