Dai-ichi Karkaria Limited (BOM:526821)
India · Delayed Price · Currency is INR 313.50
+2.60 (0.84%)
At close: Jun 19, 2026
Dai-ichi Karkaria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 316.90 | 321.60 | 301.95 | 313.50 | 313.50 | 0.84% | 6,592 |
| Jun 18, 2026 | 305.45 | 312.00 | 302.35 | 310.90 | 310.90 | 1.52% | 3,496 |
| Jun 17, 2026 | 290.50 | 312.45 | 289.00 | 306.25 | 306.25 | 7.55% | 12,253 |
| Jun 16, 2026 | 274.95 | 289.00 | 261.00 | 284.75 | 284.75 | 7.70% | 6,620 |
| Jun 15, 2026 | 241.80 | 266.85 | 239.00 | 264.40 | 264.40 | 11.09% | 6,970 |
| Jun 12, 2026 | 239.95 | 239.95 | 234.00 | 238.00 | 238.00 | 1.75% | 368 |
| Jun 11, 2026 | 234.00 | 234.00 | 232.90 | 233.90 | 233.90 | -0.55% | 477 |
| Jun 10, 2026 | 234.85 | 237.15 | 229.95 | 235.20 | 235.20 | 1.60% | 2,644 |
| Jun 9, 2026 | 232.10 | 236.05 | 227.00 | 231.50 | 231.50 | -0.64% | 6,388 |
| Jun 8, 2026 | 227.05 | 237.00 | 227.05 | 233.00 | 233.00 | -0.64% | 187 |
| Jun 5, 2026 | 235.00 | 239.35 | 234.50 | 234.50 | 234.50 | 0.43% | 91 |
| Jun 4, 2026 | 235.25 | 240.60 | 233.50 | 233.50 | 233.50 | -2.14% | 744 |
| Jun 3, 2026 | 237.90 | 247.00 | 236.00 | 238.60 | 238.60 | 0.70% | 1,362 |
| Jun 2, 2026 | 241.90 | 241.90 | 234.00 | 236.95 | 236.95 | 0.83% | 146 |
| Jun 1, 2026 | 234.50 | 235.00 | 234.50 | 235.00 | 235.00 | -0.59% | 81 |
| May 29, 2026 | 237.50 | 247.50 | 233.55 | 236.40 | 236.40 | -0.15% | 1,932 |
| May 27, 2026 | 239.30 | 247.45 | 232.50 | 236.75 | 236.75 | -2.31% | 2,541 |
| May 26, 2026 | 252.20 | 252.55 | 240.25 | 242.35 | 242.35 | -5.59% | 5,268 |
| May 25, 2026 | 250.85 | 262.35 | 250.00 | 256.70 | 256.70 | 0.73% | 1,695 |
| May 22, 2026 | 250.40 | 258.00 | 250.00 | 254.85 | 254.85 | 0.02% | 862 |
| May 21, 2026 | 254.55 | 255.00 | 254.55 | 254.80 | 254.80 | 2.37% | 413 |
| May 20, 2026 | 247.35 | 251.75 | 247.00 | 248.90 | 248.90 | -0.56% | 990 |
| May 19, 2026 | 251.00 | 253.00 | 247.00 | 250.30 | 250.30 | 0.54% | 1,220 |
| May 18, 2026 | 255.20 | 258.95 | 247.50 | 248.95 | 248.95 | -5.34% | 2,272 |
| May 15, 2026 | 260.00 | 263.90 | 260.00 | 263.00 | 263.00 | 2.12% | 957 |
| May 14, 2026 | 255.05 | 259.40 | 255.05 | 257.55 | 257.55 | 1.26% | 227 |
| May 13, 2026 | 251.80 | 262.45 | 251.75 | 254.35 | 254.35 | -0.72% | 888 |
| May 12, 2026 | 260.55 | 260.55 | 253.00 | 256.20 | 256.20 | -3.23% | 663 |
| May 11, 2026 | 252.20 | 265.95 | 252.20 | 264.75 | 264.75 | 2.20% | 5,417 |
| 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 |