DMCC Speciality Chemicals Limited (BOM:506405)
India · Delayed Price · Currency is INR 265.60
-6.55 (-2.41%)
At close: Jul 28, 2026
DMCC Speciality Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 272.10 | 272.10 | 265.60 | 265.60 | 265.60 | -2.41% | 524 |
| Jul 27, 2026 | 277.70 | 283.30 | 266.85 | 272.15 | 272.15 | -0.04% | 975 |
| Jul 24, 2026 | 263.20 | 273.00 | 259.00 | 272.25 | 272.25 | 3.64% | 7,554 |
| Jul 23, 2026 | 265.45 | 270.65 | 262.10 | 262.70 | 262.70 | -1.04% | 1,935 |
| Jul 22, 2026 | 268.75 | 269.35 | 260.10 | 265.45 | 265.45 | -1.28% | 748 |
| Jul 21, 2026 | 268.10 | 270.05 | 264.60 | 268.90 | 268.90 | 0.69% | 1,034 |
| Jul 20, 2026 | 266.80 | 268.25 | 263.65 | 267.05 | 267.05 | 1.52% | 147 |
| Jul 17, 2026 | 270.00 | 272.20 | 261.45 | 263.05 | 263.05 | -2.07% | 2,001 |
| Jul 16, 2026 | 260.10 | 273.50 | 256.15 | 268.60 | 268.60 | 3.95% | 5,972 |
| Jul 15, 2026 | 254.85 | 263.05 | 254.85 | 258.40 | 258.40 | -0.63% | 1,727 |
| Jul 14, 2026 | 262.95 | 264.30 | 258.10 | 260.05 | 260.05 | -0.99% | 1,190 |
| Jul 13, 2026 | 258.75 | 265.85 | 258.75 | 262.65 | 262.65 | -0.53% | 1,653 |
| Jul 10, 2026 | 276.15 | 276.55 | 263.00 | 264.05 | 264.05 | -1.25% | 1,872 |
| Jul 9, 2026 | 255.85 | 269.55 | 255.30 | 267.40 | 267.40 | 4.47% | 8,739 |
| Jul 8, 2026 | 249.00 | 262.00 | 244.00 | 255.95 | 255.95 | 3.04% | 3,327 |
| Jul 7, 2026 | 251.05 | 251.90 | 246.00 | 248.40 | 248.40 | -0.68% | 2,135 |
| Jul 6, 2026 | 250.80 | 253.65 | 249.50 | 250.10 | 250.10 | -1.59% | 3,171 |
| Jul 3, 2026 | 255.60 | 259.20 | 250.25 | 254.15 | 254.15 | -1.05% | 2,349 |
| Jul 2, 2026 | 255.40 | 257.30 | 253.55 | 256.85 | 256.85 | 1.36% | 560 |
| Jul 1, 2026 | 256.05 | 257.90 | 252.00 | 253.40 | 253.40 | -0.10% | 309 |
| Jun 30, 2026 | 261.30 | 261.30 | 251.20 | 253.65 | 253.65 | -2.57% | 1,733 |
| Jun 29, 2026 | 257.05 | 265.75 | 257.00 | 260.35 | 260.35 | 0.25% | 4,081 |
| Jun 25, 2026 | 256.55 | 278.00 | 250.30 | 259.70 | 259.70 | 3.38% | 12,037 |
| Jun 24, 2026 | 248.50 | 257.50 | 246.25 | 251.20 | 251.20 | -0.12% | 6,860 |
| Jun 23, 2026 | 256.25 | 258.50 | 249.00 | 251.50 | 251.50 | -0.91% | 2,786 |
| Jun 22, 2026 | 256.90 | 262.35 | 251.35 | 253.80 | 253.80 | 0.63% | 10,117 |
| Jun 19, 2026 | 249.85 | 252.75 | 247.75 | 252.20 | 252.20 | 1.43% | 3,254 |
| Jun 18, 2026 | 254.35 | 256.10 | 244.75 | 248.65 | 248.65 | -1.80% | 4,758 |
| Jun 17, 2026 | 265.95 | 265.95 | 251.95 | 253.20 | 253.20 | -1.77% | 2,630 |
| Jun 16, 2026 | 266.85 | 266.85 | 256.30 | 257.75 | 257.75 | 0.94% | 1,354 |
| Jun 15, 2026 | 247.05 | 265.00 | 247.00 | 255.35 | 255.35 | 4.59% | 5,764 |
| Jun 12, 2026 | 245.80 | 249.00 | 234.00 | 244.15 | 244.15 | 2.13% | 8,848 |
| Jun 11, 2026 | 245.00 | 246.00 | 239.00 | 239.05 | 239.05 | -3.06% | 397 |
| Jun 10, 2026 | 251.95 | 251.95 | 243.20 | 246.60 | 246.60 | -0.16% | 495 |
| Jun 9, 2026 | 247.55 | 249.00 | 245.00 | 247.00 | 247.00 | 0.96% | 934 |
| Jun 8, 2026 | 245.00 | 249.20 | 243.45 | 244.65 | 244.65 | -1.41% | 583 |
| Jun 5, 2026 | 256.20 | 256.20 | 246.10 | 248.15 | 248.15 | -2.90% | 2,673 |
| Jun 4, 2026 | 263.45 | 263.90 | 251.00 | 255.55 | 255.55 | -2.70% | 2,800 |
| Jun 3, 2026 | 261.40 | 268.50 | 261.30 | 262.65 | 262.65 | -1.24% | 668 |
| Jun 2, 2026 | 260.00 | 267.00 | 259.90 | 265.95 | 265.95 | 1.82% | 2,120 |
| Jun 1, 2026 | 268.45 | 273.95 | 260.00 | 261.20 | 261.20 | -2.46% | 5,639 |
| May 29, 2026 | 270.00 | 275.00 | 266.60 | 267.80 | 267.80 | -0.87% | 1,545 |
| May 27, 2026 | 278.35 | 278.35 | 270.00 | 270.15 | 270.15 | -1.30% | 1,523 |
| May 26, 2026 | 280.00 | 285.45 | 273.70 | 273.70 | 273.70 | -2.25% | 2,625 |
| May 25, 2026 | 279.75 | 287.80 | 277.15 | 280.00 | 280.00 | 1.65% | 2,786 |
| May 22, 2026 | 273.55 | 283.50 | 271.65 | 275.45 | 275.45 | 0.07% | 4,137 |
| May 21, 2026 | 287.70 | 291.10 | 271.65 | 275.25 | 275.25 | -2.84% | 4,776 |
| May 20, 2026 | 296.10 | 296.10 | 277.85 | 283.30 | 283.30 | -4.32% | 15,302 |
| May 19, 2026 | 305.50 | 325.75 | 293.85 | 296.10 | 296.10 | -3.31% | 6,342 |
| May 18, 2026 | 306.95 | 313.55 | 293.00 | 306.25 | 306.25 | -1.83% | 4,556 |