DMCC Speciality Chemicals Limited (BOM:506405)
India · Delayed Price · Currency is INR 289.00
-7.45 (-2.51%)
At close: Oct 23, 2026
DMCC Speciality Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 293.90 | 294.70 | 279.70 | 289.00 | 289.00 | -2.51% | 11,561 |
| Oct 22, 2026 | 283.00 | 300.05 | 275.45 | 296.45 | 296.45 | 4.83% | 21,481 |
| Oct 21, 2026 | 296.90 | 296.90 | 278.70 | 282.80 | 282.80 | -3.89% | 4,957 |
| Oct 19, 2026 | 318.00 | 318.00 | 293.60 | 294.25 | 294.25 | -7.60% | 6,052 |
| Oct 16, 2026 | 319.65 | 329.35 | 316.20 | 318.45 | 318.45 | 0.13% | 4,015 |
| Oct 15, 2026 | 335.50 | 335.50 | 317.00 | 318.05 | 318.05 | -5.89% | 10,980 |
| Oct 14, 2026 | 340.25 | 346.00 | 334.95 | 337.95 | 337.95 | -1.66% | 4,799 |
| Oct 13, 2026 | 361.25 | 361.25 | 337.35 | 343.65 | 343.65 | -3.90% | 12,612 |
| Oct 12, 2026 | 326.00 | 365.00 | 326.00 | 357.60 | 357.60 | 7.34% | 28,341 |
| Oct 9, 2026 | 337.20 | 344.00 | 328.60 | 333.15 | 333.15 | -1.22% | 12,274 |
| Oct 8, 2026 | 357.85 | 359.80 | 334.40 | 337.25 | 337.25 | -4.93% | 20,323 |
| Oct 7, 2026 | 351.95 | 362.50 | 347.60 | 354.75 | 354.75 | -0.31% | 28,190 |
| Oct 6, 2026 | 323.30 | 374.00 | 322.65 | 355.85 | 355.85 | 11.57% | 100,616 |
| Oct 5, 2026 | 308.00 | 329.20 | 308.00 | 318.95 | 318.95 | 2.84% | 8,817 |
| Oct 1, 2026 | 305.50 | 318.40 | 302.30 | 310.15 | 310.15 | -0.72% | 7,976 |
| Sep 30, 2026 | 318.65 | 323.00 | 310.10 | 312.40 | 312.40 | -0.73% | 18,895 |
| Sep 29, 2026 | 303.40 | 320.00 | 301.05 | 314.70 | 314.70 | 3.78% | 12,337 |
| Sep 28, 2026 | 317.95 | 317.95 | 300.15 | 303.25 | 303.25 | -0.70% | 10,261 |
| Sep 25, 2026 | 294.90 | 307.40 | 290.05 | 305.40 | 305.40 | 3.37% | 5,194 |
| Sep 24, 2026 | 294.90 | 307.10 | 290.00 | 295.45 | 295.45 | -0.25% | 9,465 |
| Sep 23, 2026 | 291.45 | 301.20 | 289.50 | 296.20 | 296.20 | 1.73% | 6,605 |
| Sep 22, 2026 | 288.00 | 298.35 | 282.00 | 291.15 | 291.15 | 1.64% | 5,779 |
| Sep 21, 2026 | 284.65 | 296.00 | 278.40 | 286.45 | 286.45 | 2.12% | 2,586 |
| Sep 18, 2026 | 262.05 | 282.90 | 261.55 | 280.50 | 280.50 | 7.16% | 3,557 |
| Sep 17, 2026 | 262.40 | 264.50 | 258.40 | 261.75 | 261.75 | 0.31% | 1,469 |
| Sep 16, 2026 | 265.95 | 265.95 | 256.75 | 260.95 | 260.95 | -1.77% | 2,741 |
| Sep 15, 2026 | 288.15 | 290.05 | 262.55 | 265.65 | 265.65 | -7.78% | 9,385 |
| Sep 11, 2026 | 292.00 | 292.00 | 283.75 | 288.05 | 288.05 | -0.83% | 2,466 |
| Sep 10, 2026 | 288.05 | 294.55 | 285.05 | 290.45 | 290.45 | 1.01% | 2,357 |
| Sep 9, 2026 | 288.90 | 292.25 | 287.40 | 287.55 | 287.55 | -0.90% | 1,375 |
| Sep 8, 2026 | 292.30 | 294.80 | 289.85 | 290.15 | 290.15 | -0.96% | 1,335 |
| Sep 7, 2026 | 297.60 | 297.60 | 291.60 | 292.95 | 292.95 | -0.29% | 3,238 |
| Sep 4, 2026 | 296.25 | 301.75 | 293.00 | 293.80 | 293.80 | -0.71% | 11,708 |
| Sep 3, 2026 | 299.20 | 300.00 | 292.75 | 295.90 | 295.90 | 1.18% | 3,850 |
| Sep 2, 2026 | 286.40 | 294.75 | 285.05 | 292.45 | 292.45 | 2.29% | 2,884 |
| Sep 1, 2026 | 288.70 | 291.00 | 283.55 | 285.90 | 285.90 | -2.02% | 5,634 |
| Aug 31, 2026 | 300.60 | 300.60 | 290.00 | 291.80 | 291.80 | -3.02% | 6,620 |
| Aug 28, 2026 | 283.35 | 310.00 | 278.85 | 300.90 | 300.90 | 7.23% | 22,657 |
| Aug 27, 2026 | 285.10 | 292.95 | 277.05 | 280.60 | 280.60 | -3.44% | 2,931 |
| Aug 26, 2026 | 282.05 | 292.00 | 282.00 | 290.60 | 290.60 | 2.70% | 3,140 |
| Aug 25, 2026 | 287.35 | 290.95 | 280.10 | 282.95 | 282.95 | -1.80% | 2,512 |
| Aug 24, 2026 | 286.65 | 290.70 | 284.35 | 288.15 | 288.15 | 2.04% | 1,512 |
| Aug 21, 2026 | 288.00 | 288.00 | 281.45 | 282.40 | 282.40 | -0.63% | 1,627 |
| Aug 20, 2026 | 293.70 | 293.70 | 286.65 | 286.70 | 284.20 | -1.49% | 1,395 |
| Aug 19, 2026 | 291.15 | 293.55 | 281.00 | 291.05 | 288.51 | 0.81% | 2,527 |
| Aug 18, 2026 | 290.05 | 298.00 | 284.75 | 288.70 | 286.18 | -1.01% | 3,165 |
| Aug 17, 2026 | 295.40 | 301.05 | 290.00 | 291.65 | 289.11 | -1.27% | 6,407 |
| Aug 14, 2026 | 303.35 | 303.35 | 291.90 | 295.40 | 292.82 | -2.22% | 1,707 |
| Aug 13, 2026 | 301.35 | 314.10 | 298.65 | 302.10 | 299.47 | 0.97% | 5,467 |
| Aug 12, 2026 | 300.65 | 302.00 | 294.75 | 299.20 | 296.59 | -0.48% | 17,915 |