Dai-ichi Karkaria Limited (BOM:526821)
India · Delayed Price · Currency is INR 259.05
-10.05 (-3.73%)
At close: May 8, 2026
Dai-ichi Karkaria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 265.55 | 275.35 | 255.00 | 259.05 | 259.05 | -3.73% | 5,580 |
| May 7, 2026 | 267.15 | 272.20 | 265.00 | 269.10 | 269.10 | 1.57% | 1,402 |
| May 6, 2026 | 264.15 | 271.00 | 263.00 | 264.95 | 264.95 | -1.08% | 2,057 |
| May 5, 2026 | 279.00 | 279.00 | 261.00 | 267.85 | 267.85 | 0.51% | 5,697 |
| May 4, 2026 | 265.75 | 271.00 | 258.05 | 266.50 | 266.50 | 2.30% | 4,279 |
| Apr 30, 2026 | 269.50 | 269.50 | 256.05 | 260.50 | 260.50 | -1.70% | 2,006 |
| Apr 29, 2026 | 264.60 | 265.30 | 258.00 | 265.00 | 265.00 | 1.98% | 420 |
| Apr 28, 2026 | 268.95 | 268.95 | 256.65 | 259.85 | 259.85 | -0.06% | 846 |
| Apr 27, 2026 | 269.20 | 269.90 | 259.00 | 260.00 | 260.00 | -1.59% | 6,622 |
| Apr 24, 2026 | 265.90 | 268.50 | 253.00 | 264.20 | 264.20 | 2.17% | 1,996 |
| Apr 23, 2026 | 262.00 | 265.75 | 258.50 | 258.60 | 258.60 | -1.13% | 3,724 |
| Apr 22, 2026 | 255.50 | 263.00 | 253.50 | 261.55 | 261.55 | 0.93% | 1,918 |
| Apr 21, 2026 | 261.00 | 261.00 | 250.80 | 259.15 | 259.15 | 0.06% | 812 |
| Apr 20, 2026 | 255.70 | 261.85 | 255.35 | 259.00 | 259.00 | 1.43% | 1,937 |
| Apr 17, 2026 | 260.95 | 261.00 | 252.00 | 255.35 | 255.35 | -0.80% | 2,460 |
| Apr 16, 2026 | 268.00 | 268.00 | 256.00 | 257.40 | 257.40 | -0.52% | 2,264 |
| Apr 15, 2026 | 264.00 | 267.00 | 256.05 | 258.75 | 258.75 | -0.15% | 2,324 |
| Apr 13, 2026 | 260.00 | 263.90 | 252.50 | 259.15 | 259.15 | -0.23% | 1,691 |
| Apr 10, 2026 | 259.75 | 266.85 | 256.35 | 259.75 | 259.75 | 0.62% | 1,448 |
| Apr 9, 2026 | 250.00 | 269.00 | 250.00 | 258.15 | 258.15 | 3.12% | 5,287 |
| Apr 8, 2026 | 255.95 | 257.90 | 248.05 | 250.35 | 250.35 | 1.62% | 5,289 |
| Apr 7, 2026 | 249.40 | 255.00 | 245.30 | 246.35 | 246.35 | -0.02% | 4,768 |
| Apr 6, 2026 | 248.25 | 254.00 | 246.00 | 246.40 | 246.40 | 1.25% | 2,366 |
| Apr 2, 2026 | 236.50 | 256.95 | 236.50 | 243.35 | 243.35 | -1.89% | 3,823 |
| Apr 1, 2026 | 230.00 | 261.00 | 230.00 | 248.05 | 248.05 | 11.38% | 6,504 |
| Mar 30, 2026 | 231.00 | 240.00 | 219.00 | 222.70 | 222.70 | -2.41% | 8,324 |
| Mar 27, 2026 | 224.00 | 232.95 | 224.00 | 228.20 | 228.20 | -1.21% | 13,856 |
| Mar 25, 2026 | 231.75 | 248.40 | 228.65 | 231.00 | 231.00 | 1.03% | 5,600 |
| Mar 24, 2026 | 229.80 | 239.65 | 224.85 | 228.65 | 228.65 | -0.50% | 10,871 |
| Mar 23, 2026 | 237.30 | 239.80 | 228.00 | 229.80 | 229.80 | -3.79% | 6,170 |
| Mar 20, 2026 | 249.50 | 249.50 | 237.00 | 238.85 | 238.85 | -0.10% | 2,645 |
| Mar 19, 2026 | 251.20 | 251.20 | 236.10 | 239.10 | 239.10 | -4.82% | 6,493 |
| Mar 18, 2026 | 252.00 | 258.25 | 247.00 | 251.20 | 251.20 | 1.80% | 10,974 |
| Mar 17, 2026 | 244.05 | 252.50 | 244.00 | 246.75 | 246.75 | -0.94% | 10,118 |
| Mar 16, 2026 | 249.90 | 255.00 | 226.60 | 249.10 | 249.10 | 3.32% | 12,203 |
| Mar 13, 2026 | 235.00 | 243.90 | 232.30 | 241.10 | 241.10 | 1.52% | 28,105 |
| Mar 12, 2026 | 237.40 | 242.80 | 237.00 | 237.50 | 237.50 | -2.50% | 2,131 |
| Mar 11, 2026 | 254.00 | 254.00 | 240.25 | 243.60 | 243.60 | -0.98% | 4,284 |
| Mar 10, 2026 | 245.00 | 250.00 | 239.90 | 246.00 | 246.00 | 2.52% | 1,537 |
| Mar 9, 2026 | 240.00 | 247.70 | 230.50 | 239.95 | 239.95 | -1.44% | 6,920 |
| Mar 6, 2026 | 241.15 | 253.65 | 241.15 | 243.45 | 243.45 | -2.35% | 1,608 |
| Mar 5, 2026 | 249.70 | 253.85 | 244.20 | 249.30 | 249.30 | 1.76% | 2,498 |
| Mar 4, 2026 | 242.90 | 250.00 | 242.30 | 245.00 | 245.00 | 0.55% | 899 |
| Mar 2, 2026 | 254.00 | 254.00 | 240.30 | 243.65 | 243.65 | -3.71% | 2,684 |
| Feb 27, 2026 | 254.95 | 254.95 | 250.00 | 253.05 | 253.05 | 0.76% | 1,596 |
| Feb 26, 2026 | 260.05 | 263.00 | 250.00 | 251.15 | 251.15 | -3.55% | 4,847 |
| Feb 25, 2026 | 261.50 | 267.70 | 260.00 | 260.40 | 260.40 | -0.42% | 4,853 |
| Feb 24, 2026 | 261.65 | 261.65 | 258.00 | 261.50 | 261.50 | -0.11% | 1,809 |
| Feb 23, 2026 | 276.40 | 276.40 | 259.25 | 261.80 | 261.80 | -1.28% | 1,076 |
| Feb 20, 2026 | 265.50 | 269.65 | 261.00 | 265.20 | 265.20 | 0.02% | 928 |