DMCC Speciality Chemicals Limited (BOM:506405)
India · Delayed Price · Currency is INR 253.20
-4.55 (-1.77%)
At close: Jun 17, 2026
DMCC Speciality Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 328.75 | 329.20 | 303.60 | 311.95 | 311.95 | -3.12% | 4,497 |
| May 14, 2026 | 295.80 | 330.35 | 295.55 | 322.00 | 322.00 | 8.80% | 10,124 |
| May 13, 2026 | 314.40 | 316.25 | 293.15 | 295.95 | 295.95 | -2.90% | 952 |
| May 12, 2026 | 319.20 | 322.30 | 302.20 | 304.80 | 304.80 | -4.68% | 1,421 |
| May 11, 2026 | 321.00 | 330.00 | 308.95 | 319.75 | 319.75 | -0.30% | 7,711 |
| May 8, 2026 | 315.05 | 332.90 | 315.05 | 320.70 | 320.70 | 3.22% | 15,945 |
| May 7, 2026 | 297.70 | 316.80 | 288.25 | 310.70 | 310.70 | 7.62% | 12,722 |
| May 6, 2026 | 271.00 | 292.55 | 271.00 | 288.70 | 288.70 | 3.92% | 5,408 |
| May 5, 2026 | 287.40 | 287.40 | 276.20 | 277.80 | 277.80 | -2.71% | 421 |
| May 4, 2026 | 281.95 | 289.75 | 275.55 | 285.55 | 285.55 | 3.72% | 3,306 |
| Apr 30, 2026 | 284.10 | 284.10 | 275.10 | 275.30 | 275.30 | -2.86% | 815 |
| Apr 29, 2026 | 284.00 | 291.80 | 281.70 | 283.40 | 283.40 | -0.30% | 2,611 |
| Apr 28, 2026 | 280.65 | 284.50 | 278.75 | 284.25 | 284.25 | -0.07% | 1,618 |
| Apr 27, 2026 | 288.90 | 292.00 | 276.35 | 284.45 | 284.45 | 4.48% | 5,765 |
| Apr 24, 2026 | 270.60 | 274.55 | 267.05 | 272.25 | 272.25 | -0.31% | 2,328 |
| Apr 23, 2026 | 278.50 | 278.50 | 271.00 | 273.10 | 273.10 | -1.48% | 1,327 |
| Apr 22, 2026 | 281.15 | 281.85 | 275.00 | 277.20 | 277.20 | 0.86% | 1,200 |
| Apr 21, 2026 | 287.35 | 289.25 | 273.75 | 274.85 | 274.85 | -3.81% | 2,616 |
| Apr 20, 2026 | 292.10 | 300.00 | 280.10 | 285.75 | 285.75 | -2.82% | 3,482 |
| Apr 17, 2026 | 290.75 | 297.95 | 290.00 | 294.05 | 294.05 | 2.81% | 9,098 |
| Apr 16, 2026 | 293.00 | 295.00 | 278.65 | 286.00 | 286.00 | -1.58% | 11,917 |
| Apr 15, 2026 | 290.35 | 305.85 | 277.95 | 290.60 | 290.60 | 8.19% | 34,481 |
| Apr 13, 2026 | 226.20 | 268.60 | 226.20 | 268.60 | 268.60 | 19.99% | 26,911 |
| Apr 10, 2026 | 219.65 | 227.40 | 219.65 | 223.85 | 223.85 | 3.39% | 1,723 |
| Apr 9, 2026 | 220.75 | 221.40 | 214.50 | 216.50 | 216.50 | -0.48% | 207 |
| Apr 8, 2026 | 215.50 | 220.50 | 212.10 | 217.55 | 217.55 | 4.14% | 3,584 |
| Apr 7, 2026 | 212.45 | 212.45 | 208.90 | 208.90 | 208.90 | -0.05% | 153 |
| Apr 6, 2026 | 212.45 | 213.35 | 207.95 | 209.00 | 209.00 | -0.81% | 1,121 |
| Apr 2, 2026 | 205.00 | 210.95 | 203.00 | 210.70 | 210.70 | -0.14% | 6,656 |