DMCC Speciality Chemicals Limited (BOM:506405)
India · Delayed Price · Currency is INR 216.55
-4.80 (-2.17%)
At close: Mar 4, 2026
DMCC Speciality Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 218.00 | 225.00 | 211.80 | 225.00 | 225.00 | 3.90% | 2,409 |
| Mar 4, 2026 | 219.00 | 219.00 | 212.30 | 216.55 | 216.55 | -2.17% | 1,270 |
| Mar 2, 2026 | 217.00 | 225.00 | 217.00 | 221.35 | 221.35 | -1.62% | 7,405 |
| Feb 27, 2026 | 220.40 | 226.45 | 213.65 | 225.00 | 225.00 | 0.90% | 5,919 |
| Feb 26, 2026 | 221.95 | 226.20 | 220.00 | 223.00 | 223.00 | 0.97% | 11,540 |
| Feb 25, 2026 | 221.00 | 223.40 | 218.30 | 220.85 | 220.85 | 1.75% | 247 |
| Feb 24, 2026 | 229.00 | 229.00 | 215.95 | 217.05 | 217.05 | -6.10% | 2,521 |
| Feb 23, 2026 | 247.00 | 247.05 | 229.00 | 231.15 | 231.15 | -5.50% | 331 |
| Feb 20, 2026 | 240.05 | 244.60 | 238.65 | 244.60 | 244.60 | 2.34% | 240 |
| Feb 19, 2026 | 243.00 | 251.60 | 238.90 | 239.00 | 239.00 | 0.84% | 823 |
| Feb 18, 2026 | 239.25 | 240.85 | 237.00 | 237.00 | 237.00 | 0.04% | 59 |
| Feb 17, 2026 | 240.85 | 241.25 | 235.00 | 236.90 | 236.90 | -1.35% | 455 |
| Feb 16, 2026 | 240.25 | 245.00 | 238.20 | 240.15 | 240.15 | -2.69% | 9,167 |
| Feb 13, 2026 | 255.00 | 255.00 | 245.05 | 246.80 | 246.80 | -4.08% | 117 |
| Feb 12, 2026 | 256.45 | 257.30 | 253.35 | 257.30 | 257.30 | -0.21% | 282 |
| Feb 11, 2026 | 245.00 | 258.25 | 244.50 | 257.85 | 257.85 | 6.37% | 737 |
| Feb 10, 2026 | 240.00 | 247.00 | 240.00 | 242.40 | 242.40 | 2.32% | 460 |
| Feb 9, 2026 | 225.20 | 238.80 | 225.00 | 236.90 | 236.90 | 5.76% | 1,254 |
| Feb 6, 2026 | 224.55 | 228.20 | 220.30 | 224.00 | 224.00 | 1.54% | 415 |
| Feb 5, 2026 | 222.85 | 230.35 | 219.00 | 220.60 | 220.60 | -1.01% | 1,144 |
| Feb 4, 2026 | 223.35 | 227.35 | 221.70 | 222.85 | 222.85 | 2.22% | 258 |
| Feb 3, 2026 | 222.65 | 225.20 | 215.00 | 218.00 | 218.00 | -0.59% | 1,502 |
| Feb 2, 2026 | 230.00 | 231.25 | 218.00 | 219.30 | 219.30 | -4.61% | 1,252 |
| Feb 1, 2026 | 229.95 | 230.00 | 225.55 | 229.90 | 229.90 | -1.18% | 20 |
| Jan 30, 2026 | 229.70 | 235.30 | 228.00 | 232.65 | 232.65 | 1.28% | 271 |
| Jan 29, 2026 | 227.85 | 231.65 | 225.10 | 229.70 | 229.70 | 0.79% | 135 |
| Jan 28, 2026 | 218.75 | 228.00 | 211.20 | 227.90 | 227.90 | 8.86% | 663 |
| Jan 27, 2026 | 217.95 | 217.95 | 209.00 | 209.35 | 209.35 | -4.41% | 2,041 |
| Jan 23, 2026 | 215.00 | 234.40 | 215.00 | 219.00 | 219.00 | -0.48% | 847 |
| Jan 22, 2026 | 220.00 | 221.55 | 213.50 | 220.05 | 220.05 | -0.61% | 981 |
| Jan 21, 2026 | 222.50 | 222.50 | 215.45 | 221.40 | 221.40 | 0.29% | 657 |
| Jan 20, 2026 | 221.10 | 221.10 | 215.00 | 220.75 | 220.75 | 0.43% | 1,466 |
| Jan 19, 2026 | 226.00 | 226.00 | 216.95 | 219.80 | 219.80 | -4.72% | 1,369 |
| Jan 16, 2026 | 233.00 | 233.00 | 226.50 | 230.70 | 230.70 | 1.81% | 1,321 |
| Jan 14, 2026 | 233.45 | 235.45 | 224.95 | 226.60 | 226.60 | -2.20% | 2,488 |
| Jan 13, 2026 | 234.00 | 235.85 | 230.00 | 231.70 | 231.70 | -0.60% | 678 |
| Jan 12, 2026 | 238.50 | 238.50 | 231.00 | 233.10 | 233.10 | -2.47% | 1,297 |
| Jan 9, 2026 | 243.30 | 246.00 | 239.00 | 239.00 | 239.00 | -2.73% | 287 |
| Jan 8, 2026 | 249.00 | 249.00 | 243.05 | 245.70 | 245.70 | -0.34% | 786 |
| Jan 7, 2026 | 251.85 | 254.20 | 246.50 | 246.55 | 246.55 | -0.92% | 243 |
| Jan 6, 2026 | 255.00 | 255.00 | 248.00 | 248.85 | 248.85 | -1.21% | 1,449 |
| Jan 5, 2026 | 251.05 | 263.55 | 251.00 | 251.90 | 251.90 | -1.60% | 657 |
| Jan 2, 2026 | 259.00 | 259.00 | 254.70 | 256.00 | 256.00 | -0.02% | 484 |
| Jan 1, 2026 | 256.95 | 257.60 | 253.00 | 256.05 | 256.05 | 0.53% | 3,675 |
| Dec 31, 2025 | 255.00 | 259.10 | 254.00 | 254.70 | 254.70 | 0.45% | 204 |
| Dec 30, 2025 | 257.00 | 257.50 | 252.05 | 253.55 | 253.55 | 0.46% | 272 |
| Dec 29, 2025 | 230.20 | 257.00 | 230.20 | 252.40 | 252.40 | -2.19% | 4,906 |
| Dec 26, 2025 | 261.80 | 261.80 | 257.05 | 258.05 | 258.05 | -1.00% | 139 |
| Dec 24, 2025 | 264.50 | 264.50 | 260.30 | 260.65 | 260.65 | 1.28% | 129 |
| Dec 23, 2025 | 258.70 | 260.85 | 256.55 | 257.35 | 257.35 | -1.30% | 157 |