DMCC Speciality Chemicals Limited (BOM:506405)
India · Delayed Price · Currency is INR 290.15
-2.80 (-0.96%)
At close: Sep 8, 2026
DMCC Speciality Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 316.00 | 328.15 | 297.50 | 300.65 | 298.03 | -3.42% | 48,151 |
| Aug 10, 2026 | 284.25 | 324.85 | 279.55 | 311.30 | 308.59 | 11.98% | 51,403 |
| Aug 7, 2026 | 281.70 | 286.00 | 275.00 | 278.00 | 275.58 | -0.57% | 7,378 |
| Aug 6, 2026 | 286.35 | 293.20 | 276.00 | 279.60 | 277.16 | -1.93% | 5,384 |
| Aug 5, 2026 | 286.05 | 286.05 | 277.00 | 285.10 | 282.61 | 1.28% | 4,878 |
| Aug 4, 2026 | 280.90 | 284.00 | 275.00 | 281.50 | 279.05 | 0.90% | 3,516 |
| Aug 3, 2026 | 284.95 | 284.95 | 274.90 | 279.00 | 276.57 | -0.69% | 5,080 |
| Jul 31, 2026 | 264.00 | 285.00 | 264.00 | 280.95 | 278.50 | 6.48% | 2,478 |
| Jul 30, 2026 | 266.70 | 269.00 | 263.25 | 263.85 | 261.55 | -0.81% | 374 |
| Jul 29, 2026 | 266.95 | 268.40 | 265.95 | 266.00 | 263.68 | 0.15% | 1,209 |
| Jul 28, 2026 | 272.10 | 272.10 | 265.60 | 265.60 | 263.28 | -2.41% | 524 |
| Jul 27, 2026 | 277.70 | 283.30 | 266.85 | 272.15 | 269.78 | -0.04% | 975 |
| Jul 24, 2026 | 263.20 | 273.00 | 259.00 | 272.25 | 269.88 | 3.64% | 7,554 |
| Jul 23, 2026 | 265.45 | 270.65 | 262.10 | 262.70 | 260.41 | -1.04% | 1,935 |
| Jul 22, 2026 | 268.75 | 269.35 | 260.10 | 265.45 | 263.14 | -1.28% | 748 |
| Jul 21, 2026 | 268.10 | 270.05 | 264.60 | 268.90 | 266.56 | 0.69% | 1,034 |
| Jul 20, 2026 | 266.80 | 268.25 | 263.65 | 267.05 | 264.72 | 1.52% | 147 |
| Jul 17, 2026 | 270.00 | 272.20 | 261.45 | 263.05 | 260.76 | -2.07% | 2,001 |
| Jul 16, 2026 | 260.10 | 273.50 | 256.15 | 268.60 | 266.26 | 3.95% | 5,972 |
| Jul 15, 2026 | 254.85 | 263.05 | 254.85 | 258.40 | 256.15 | -0.63% | 1,727 |
| Jul 14, 2026 | 262.95 | 264.30 | 258.10 | 260.05 | 257.78 | -0.99% | 1,190 |
| Jul 13, 2026 | 258.75 | 265.85 | 258.75 | 262.65 | 260.36 | -0.53% | 1,653 |
| Jul 10, 2026 | 276.15 | 276.55 | 263.00 | 264.05 | 261.75 | -1.25% | 1,872 |
| Jul 9, 2026 | 255.85 | 269.55 | 255.30 | 267.40 | 265.07 | 4.47% | 8,739 |
| Jul 8, 2026 | 249.00 | 262.00 | 244.00 | 255.95 | 253.72 | 3.04% | 3,327 |
| Jul 7, 2026 | 251.05 | 251.90 | 246.00 | 248.40 | 246.23 | -0.68% | 2,135 |
| Jul 6, 2026 | 250.80 | 253.65 | 249.50 | 250.10 | 247.92 | -1.59% | 3,171 |
| Jul 3, 2026 | 255.60 | 259.20 | 250.25 | 254.15 | 251.93 | -1.05% | 2,349 |
| Jul 2, 2026 | 255.40 | 257.30 | 253.55 | 256.85 | 254.61 | 1.36% | 560 |
| Jul 1, 2026 | 256.05 | 257.90 | 252.00 | 253.40 | 251.19 | -0.10% | 309 |