Dai-ichi Karkaria Limited (BOM:526821)
India · Delayed Price · Currency is INR 300.10
-5.85 (-1.91%)
At close: Oct 23, 2026
Dai-ichi Karkaria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 293.50 | 304.00 | 290.80 | 300.10 | 300.10 | -1.91% | 784 |
| Oct 22, 2026 | 292.00 | 306.00 | 289.00 | 305.95 | 305.95 | 4.81% | 159 |
| Oct 21, 2026 | 291.90 | 291.90 | 291.90 | 291.90 | 291.90 | -2.70% | 2 |
| Oct 19, 2026 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | -1.32% | 25 |
| Oct 16, 2026 | 314.60 | 314.60 | 301.30 | 304.00 | 304.00 | -3.37% | 317 |
| Oct 15, 2026 | 300.00 | 314.60 | 293.50 | 314.60 | 314.60 | 3.49% | 513 |
| Oct 14, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - | 40 |
| Oct 13, 2026 | 312.85 | 312.85 | 304.00 | 304.00 | 304.00 | -0.69% | 201 |
| Oct 12, 2026 | 305.15 | 316.70 | 304.20 | 306.10 | 306.10 | -4.33% | 451 |
| Oct 9, 2026 | 311.10 | 319.95 | 311.00 | 319.95 | 319.95 | -1.37% | 137 |
| Oct 8, 2026 | 326.00 | 326.00 | 324.00 | 324.40 | 324.40 | 2.89% | 772 |
| Oct 7, 2026 | 321.40 | 321.45 | 315.00 | 315.30 | 315.30 | -2.37% | 36 |
| Oct 6, 2026 | 322.95 | 322.95 | 322.95 | 322.95 | 322.95 | 3.84% | 1 |
| Oct 5, 2026 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 0.24% | 1 |
| 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 |