DMCC Speciality Chemicals Limited (BOM:506405)
India · Delayed Price · Currency is INR 273.70
-6.30 (-2.25%)
At close: May 26, 2026
DMCC Speciality Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 208.50 | 214.90 | 207.20 | 211.00 | 211.00 | 5.87% | 1,350 |
| Mar 30, 2026 | 204.50 | 206.50 | 195.00 | 199.30 | 199.30 | -3.53% | 2,376 |
| Mar 27, 2026 | 216.80 | 216.85 | 205.05 | 206.60 | 206.60 | -6.37% | 8,341 |
| Mar 25, 2026 | 210.00 | 221.00 | 209.10 | 220.65 | 220.65 | 4.47% | 1,325 |
| Mar 24, 2026 | 208.45 | 211.30 | 203.00 | 211.20 | 211.20 | 5.65% | 18,360 |
| Mar 23, 2026 | 218.90 | 218.90 | 199.00 | 199.90 | 199.90 | -8.91% | 2,856 |
| Mar 20, 2026 | 216.15 | 221.50 | 216.15 | 219.45 | 219.45 | 1.86% | 292 |
| Mar 19, 2026 | 215.40 | 220.05 | 213.75 | 215.45 | 215.45 | -1.19% | 483 |
| Mar 18, 2026 | 227.00 | 227.00 | 215.00 | 218.05 | 218.05 | -3.30% | 6,313 |
| Mar 17, 2026 | 220.05 | 227.90 | 218.90 | 225.50 | 225.50 | 2.48% | 1,636 |
| Mar 16, 2026 | 211.05 | 220.05 | 210.90 | 220.05 | 220.05 | 3.80% | 3,377 |
| Mar 13, 2026 | 225.95 | 231.00 | 208.75 | 212.00 | 212.00 | -6.03% | 5,994 |
| Mar 12, 2026 | 219.45 | 232.55 | 219.45 | 225.60 | 225.60 | 2.27% | 1,157 |
| Mar 11, 2026 | 232.75 | 235.30 | 215.15 | 220.60 | 220.60 | -5.42% | 2,621 |