Dai-ichi Karkaria Limited (BOM:526821)
India · Delayed Price · Currency is INR 326.90
+10.85 (3.43%)
At close: Aug 21, 2026
Dai-ichi Karkaria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 322.00 | 322.00 | 312.00 | 312.00 | 310.51 | -3.70% | 74 |
| Jul 15, 2026 | 305.30 | 330.95 | 305.30 | 324.00 | 322.46 | 1.46% | 102 |
| Jul 14, 2026 | 319.00 | 319.40 | 319.00 | 319.35 | 317.83 | 2.85% | 30 |
| Jul 13, 2026 | 313.35 | 321.85 | 310.15 | 310.50 | 309.02 | -4.89% | 446 |
| Jul 10, 2026 | 316.00 | 326.45 | 314.00 | 326.45 | 324.90 | 3.54% | 253 |
| Jul 9, 2026 | 307.90 | 321.90 | 307.90 | 315.30 | 313.80 | 1.40% | 345 |
| Jul 8, 2026 | 325.95 | 325.95 | 309.40 | 310.95 | 309.47 | -4.51% | 983 |
| Jul 7, 2026 | 324.00 | 329.95 | 322.00 | 325.65 | 324.10 | 0.20% | 1,356 |
| Jul 6, 2026 | 316.00 | 325.10 | 316.00 | 325.00 | 323.45 | -0.03% | 150 |
| Jul 3, 2026 | 312.00 | 329.90 | 312.00 | 325.10 | 323.55 | 1.36% | 405 |
| Jul 2, 2026 | 319.00 | 323.80 | 311.00 | 320.75 | 319.22 | 0.79% | 1,761 |
| Jul 1, 2026 | 332.00 | 332.00 | 310.30 | 318.25 | 316.74 | -0.92% | 496 |
| Jun 30, 2026 | 321.00 | 321.90 | 321.00 | 321.20 | 319.67 | 1.97% | 50 |
| Jun 29, 2026 | 320.50 | 330.00 | 308.00 | 315.00 | 313.50 | -1.72% | 186 |
| Jun 25, 2026 | 337.90 | 337.90 | 317.35 | 320.50 | 318.97 | -4.06% | 2,038 |
| Jun 24, 2026 | 339.65 | 350.00 | 325.00 | 334.05 | 332.46 | -0.82% | 4,328 |
| Jun 23, 2026 | 323.45 | 345.90 | 315.85 | 336.80 | 335.20 | 4.74% | 5,181 |
| Jun 22, 2026 | 319.85 | 335.00 | 312.55 | 321.55 | 320.02 | 2.57% | 2,762 |
| Jun 19, 2026 | 316.90 | 321.60 | 301.95 | 313.50 | 312.01 | 0.84% | 6,592 |
| Jun 18, 2026 | 305.45 | 312.00 | 302.35 | 310.90 | 309.42 | 1.52% | 3,496 |
| Jun 17, 2026 | 290.50 | 312.45 | 289.00 | 306.25 | 304.79 | 7.55% | 12,253 |
| Jun 16, 2026 | 274.95 | 289.00 | 261.00 | 284.75 | 283.39 | 7.70% | 6,620 |
| Jun 15, 2026 | 241.80 | 266.85 | 239.00 | 264.40 | 263.14 | 11.09% | 6,970 |
| Jun 12, 2026 | 239.95 | 239.95 | 234.00 | 238.00 | 236.87 | 1.75% | 368 |
| Jun 11, 2026 | 234.00 | 234.00 | 232.90 | 233.90 | 232.79 | -0.55% | 477 |
| Jun 10, 2026 | 234.85 | 237.15 | 229.95 | 235.20 | 234.08 | 1.60% | 2,644 |
| Jun 9, 2026 | 232.10 | 236.05 | 227.00 | 231.50 | 230.40 | -0.64% | 6,388 |
| Jun 8, 2026 | 227.05 | 237.00 | 227.05 | 233.00 | 231.89 | -0.64% | 187 |