DMCC Speciality Chemicals Limited (BOM:506405)
India · Delayed Price · Currency is INR 305.30
-7.70 (-2.46%)
At close: Aug 1, 2025
Chico's FAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 291.00 | 301.45 | 289.95 | 298.80 | 298.80 | 1.48% | 2,998 |
| Aug 6, 2025 | 303.30 | 303.30 | 286.30 | 294.45 | 294.45 | -3.65% | 7,246 |
| Aug 5, 2025 | 307.10 | 309.00 | 300.65 | 305.60 | 305.60 | 0.51% | 1,705 |
| Aug 4, 2025 | 306.95 | 307.65 | 298.00 | 304.05 | 304.05 | -0.41% | 6,555 |
| Aug 1, 2025 | 309.60 | 313.00 | 301.65 | 305.30 | 305.30 | -2.46% | 2,107 |
| Jul 31, 2025 | 308.80 | 316.95 | 308.15 | 313.00 | 313.00 | -0.79% | 7,281 |
| Jul 30, 2025 | 314.95 | 317.75 | 311.30 | 315.50 | 315.50 | 1.43% | 2,241 |
| Jul 29, 2025 | 305.85 | 313.45 | 305.30 | 311.05 | 311.05 | 1.50% | 3,500 |
| Jul 28, 2025 | 306.45 | 319.15 | 301.60 | 306.45 | 306.45 | -0.87% | 3,278 |
| Jul 25, 2025 | 319.95 | 319.95 | 304.30 | 309.15 | 309.15 | -2.07% | 7,277 |
| Jul 24, 2025 | 317.00 | 327.00 | 315.00 | 315.70 | 315.70 | -0.60% | 10,840 |
| Jul 23, 2025 | 320.50 | 324.35 | 315.55 | 317.60 | 317.60 | -0.64% | 8,914 |
| Jul 22, 2025 | 313.80 | 345.30 | 313.80 | 319.65 | 319.65 | 1.93% | 57,575 |
| Jul 21, 2025 | 321.00 | 323.45 | 307.40 | 313.60 | 313.60 | -0.27% | 25,363 |
| Jul 18, 2025 | 303.20 | 321.10 | 303.20 | 314.45 | 314.45 | 2.54% | 13,964 |
| Jul 17, 2025 | 322.65 | 322.65 | 304.30 | 306.65 | 306.65 | -4.01% | 38,614 |
| Jul 16, 2025 | 299.15 | 323.00 | 299.15 | 319.45 | 319.45 | 6.66% | 93,641 |
| Jul 15, 2025 | 270.55 | 309.45 | 269.60 | 299.50 | 299.50 | 11.46% | 81,839 |
| Jul 14, 2025 | 256.05 | 270.00 | 252.10 | 268.70 | 268.70 | 5.33% | 13,106 |
| Jul 11, 2025 | 256.40 | 259.65 | 253.00 | 255.10 | 255.10 | -0.68% | 2,248 |
| Jul 10, 2025 | 261.70 | 263.80 | 255.90 | 256.85 | 256.85 | -1.27% | 1,670 |
| Jul 9, 2025 | 261.25 | 265.15 | 258.95 | 260.15 | 260.15 | 0.23% | 2,951 |
| Jul 8, 2025 | 256.60 | 261.00 | 254.85 | 259.55 | 259.55 | 1.17% | 5,747 |
| Jul 7, 2025 | 259.55 | 260.60 | 256.00 | 256.55 | 256.55 | -1.29% | 3,397 |
| Jul 4, 2025 | 259.15 | 260.95 | 257.45 | 259.90 | 259.90 | 0.81% | 810 |
| Jul 3, 2025 | 259.00 | 261.60 | 257.70 | 257.80 | 257.80 | -0.06% | 965 |
| Jul 2, 2025 | 258.70 | 260.55 | 253.55 | 257.95 | 257.95 | 0.25% | 5,943 |
| Jul 1, 2025 | 262.00 | 262.80 | 255.95 | 257.30 | 257.30 | -1.49% | 4,587 |
| Jun 30, 2025 | 262.80 | 264.05 | 258.30 | 261.20 | 261.20 | 0.38% | 567 |
| Jun 27, 2025 | 262.55 | 265.25 | 259.95 | 260.20 | 260.20 | -0.23% | 1,758 |
| Jun 26, 2025 | 264.30 | 266.25 | 259.95 | 260.80 | 260.80 | -1.10% | 4,347 |
| Jun 25, 2025 | 261.20 | 264.55 | 260.85 | 263.70 | 263.70 | 1.40% | 3,981 |
| Jun 24, 2025 | 258.15 | 265.35 | 257.35 | 260.05 | 260.05 | 0.60% | 4,509 |
| Jun 23, 2025 | 258.80 | 259.60 | 254.35 | 258.50 | 258.50 | 0.17% | 6,452 |
| Jun 20, 2025 | 253.95 | 259.75 | 250.50 | 258.05 | 258.05 | 1.86% | 7,763 |
| Jun 19, 2025 | 260.70 | 263.20 | 250.30 | 253.35 | 253.35 | -2.07% | 4,123 |
| Jun 18, 2025 | 272.50 | 272.50 | 258.50 | 258.70 | 258.70 | -3.29% | 6,388 |
| Jun 17, 2025 | 266.70 | 274.40 | 263.00 | 267.50 | 267.50 | -0.15% | 1,928 |
| Jun 16, 2025 | 264.50 | 271.90 | 260.00 | 267.90 | 267.90 | 1.42% | 11,372 |
| Jun 13, 2025 | 265.50 | 271.40 | 259.75 | 264.15 | 264.15 | -1.66% | 13,344 |
| Jun 12, 2025 | 275.10 | 276.85 | 268.00 | 268.60 | 268.60 | -2.35% | 4,581 |
| Jun 11, 2025 | 275.95 | 279.40 | 273.05 | 275.05 | 275.05 | 0.68% | 10,540 |
| Jun 10, 2025 | 268.00 | 276.45 | 268.00 | 273.20 | 273.20 | 1.11% | 11,506 |
| Jun 9, 2025 | 270.35 | 273.25 | 268.55 | 270.20 | 270.20 | 1.07% | 4,565 |
| Jun 6, 2025 | 271.80 | 272.20 | 266.35 | 267.35 | 267.35 | -0.96% | 3,257 |
| Jun 5, 2025 | 272.55 | 281.00 | 268.80 | 269.95 | 269.95 | -0.22% | 9,376 |
| Jun 4, 2025 | 271.90 | 276.00 | 268.50 | 270.55 | 270.55 | -0.09% | 7,041 |
| Jun 3, 2025 | 270.50 | 276.70 | 267.20 | 270.80 | 270.80 | 1.23% | 4,449 |
| Jun 2, 2025 | 272.75 | 273.60 | 266.75 | 267.50 | 267.50 | -1.36% | 4,020 |
| May 30, 2025 | 280.40 | 280.95 | 270.05 | 271.20 | 271.20 | -3.30% | 5,397 |