Dai-ichi Karkaria Limited (BOM:526821)
India · Delayed Price · Currency is INR 310.25
-9.65 (-3.02%)
At close: Oct 1, 2026
Dai-ichi Karkaria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 306.15 | 317.95 | 304.90 | 310.25 | 310.25 | -3.02% | 385 |
| Sep 30, 2026 | 310.00 | 321.00 | 304.00 | 319.90 | 319.90 | -0.02% | 895 |
| Sep 29, 2026 | 316.35 | 320.15 | 305.55 | 319.95 | 319.95 | 1.14% | 123 |
| Sep 28, 2026 | 325.00 | 325.00 | 316.35 | 316.35 | 316.35 | -5.00% | 9 |
| Sep 25, 2026 | 332.50 | 335.00 | 332.50 | 333.00 | 333.00 | -1.46% | 1,001 |
| Sep 24, 2026 | 321.00 | 337.95 | 313.10 | 337.95 | 337.95 | 3.03% | 410 |
| Sep 23, 2026 | 318.50 | 339.00 | 318.50 | 328.00 | 328.00 | -0.91% | 650 |
| Sep 22, 2026 | 330.00 | 331.00 | 330.00 | 331.00 | 331.00 | -0.60% | 147 |
| Sep 21, 2026 | 322.00 | 333.00 | 319.50 | 333.00 | 333.00 | 4.05% | 14 |
| Sep 18, 2026 | 320.05 | 320.05 | 320.05 | 320.05 | 320.05 | 0.64% | 50 |
| Sep 17, 2026 | 325.00 | 325.00 | 318.00 | 318.00 | 318.00 | 1.44% | 11 |
| Sep 16, 2026 | 331.00 | 331.00 | 313.50 | 313.50 | 313.50 | -5.00% | 138 |
| Sep 15, 2026 | 333.00 | 333.00 | 330.00 | 330.00 | 330.00 | -3.25% | 95 |
| Sep 11, 2026 | 341.00 | 350.00 | 340.00 | 341.10 | 341.10 | -0.26% | 164 |
| Sep 10, 2026 | 341.20 | 352.20 | 341.20 | 342.00 | 342.00 | -2.90% | 287 |
| Sep 9, 2026 | 352.20 | 352.20 | 341.60 | 352.20 | 352.20 | -1.95% | 1,630 |
| Sep 8, 2026 | 368.10 | 383.95 | 355.10 | 359.20 | 359.20 | -2.42% | 809 |
| Sep 7, 2026 | 380.00 | 380.30 | 364.50 | 368.10 | 368.10 | 1.63% | 612 |
| Sep 4, 2026 | 370.05 | 370.05 | 362.20 | 362.20 | 362.20 | -1.01% | 293 |
| Sep 3, 2026 | 351.95 | 365.90 | 351.95 | 365.90 | 365.90 | 4.99% | 4,154 |
| Sep 2, 2026 | 335.70 | 352.15 | 335.70 | 348.50 | 348.50 | 3.91% | 1,269 |
| Sep 1, 2026 | 347.70 | 347.70 | 330.00 | 335.40 | 335.40 | 0.12% | 257 |
| Aug 31, 2026 | 334.50 | 344.00 | 334.00 | 335.00 | 335.00 | -2.57% | 382 |
| Aug 28, 2026 | 326.05 | 346.05 | 326.05 | 343.85 | 343.85 | 3.18% | 1,079 |
| Aug 27, 2026 | 345.10 | 345.10 | 333.05 | 333.25 | 333.25 | -2.53% | 61 |
| Aug 26, 2026 | 327.20 | 348.50 | 327.10 | 341.90 | 341.90 | 0.71% | 419 |
| Aug 25, 2026 | 335.00 | 340.00 | 330.00 | 339.50 | 339.50 | 1.15% | 221 |
| Aug 24, 2026 | 326.00 | 336.00 | 320.00 | 335.65 | 335.65 | 2.68% | 696 |
| Aug 21, 2026 | 320.00 | 330.00 | 313.00 | 326.90 | 326.90 | 3.43% | 1,451 |
| Aug 20, 2026 | 327.90 | 327.95 | 316.05 | 316.05 | 316.05 | 0.77% | 111 |
| Aug 19, 2026 | 334.95 | 337.00 | 315.15 | 315.15 | 313.65 | -1.88% | 71 |
| Aug 18, 2026 | 323.00 | 332.95 | 319.00 | 321.20 | 319.67 | -2.49% | 756 |
| Aug 17, 2026 | 341.90 | 342.00 | 322.10 | 329.40 | 327.83 | 1.03% | 837 |
| Aug 14, 2026 | 337.90 | 337.90 | 315.00 | 326.05 | 324.50 | 1.30% | 3,186 |
| Aug 13, 2026 | 322.95 | 325.50 | 309.00 | 321.85 | 320.32 | 3.82% | 1,691 |
| Aug 12, 2026 | 314.00 | 321.60 | 309.25 | 310.00 | 308.52 | -2.94% | 2,546 |
| Aug 11, 2026 | 310.95 | 319.85 | 309.20 | 319.40 | 317.88 | 1.24% | 743 |
| Aug 10, 2026 | 313.00 | 315.50 | 312.00 | 315.50 | 314.00 | -2.26% | 9,108 |
| Aug 7, 2026 | 312.50 | 325.80 | 311.10 | 322.80 | 321.26 | -0.94% | 1,158 |
| Aug 6, 2026 | 308.05 | 332.00 | 308.00 | 325.85 | 324.30 | 1.15% | 6,174 |
| Aug 5, 2026 | 325.00 | 325.00 | 309.10 | 322.15 | 320.62 | 0.08% | 406 |
| Aug 4, 2026 | 322.45 | 322.50 | 312.05 | 321.90 | 320.37 | 4.02% | 45 |
| Aug 3, 2026 | 309.45 | 309.45 | 309.45 | 309.45 | 307.98 | -0.50% | 14 |
| Jul 31, 2026 | 322.00 | 326.95 | 311.00 | 311.00 | 309.52 | -1.63% | 42 |
| Jul 30, 2026 | 313.45 | 317.00 | 302.00 | 316.15 | 314.65 | 4.69% | 1,590 |
| Jul 28, 2026 | 302.60 | 302.60 | 302.00 | 302.00 | 300.56 | -0.20% | 8 |
| Jul 27, 2026 | 302.00 | 307.80 | 302.00 | 302.60 | 301.16 | 0.78% | 14 |
| Jul 24, 2026 | 310.00 | 310.00 | 300.25 | 300.25 | 298.82 | -0.58% | 125 |
| Jul 23, 2026 | 310.00 | 310.00 | 302.00 | 302.00 | 300.56 | -2.27% | 107 |
| Jul 20, 2026 | 306.00 | 309.00 | 306.00 | 309.00 | 307.53 | -0.96% | 30 |