Dai-ichi Karkaria Limited (BOM:526821)
India · Delayed Price · Currency is INR 236.40
-0.35 (-0.15%)
At close: May 29, 2026
Dai-ichi Karkaria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |