Daikaffil Chemicals India Limited (BOM:530825)
India · Delayed Price · Currency is INR 58.75
-2.89 (-4.69%)
At close: Jan 21, 2026
Daikaffil Chemicals India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 60.00 | 60.00 | 56.05 | 56.05 | 56.05 | -5.00% | 14,709 |
| Jan 22, 2026 | 58.75 | 60.00 | 58.75 | 59.00 | 59.00 | 0.43% | 40 |
| Jan 21, 2026 | 61.64 | 61.95 | 58.56 | 58.75 | 58.75 | -4.69% | 14,878 |
| Jan 20, 2026 | 64.87 | 64.87 | 61.64 | 61.64 | 61.64 | -4.99% | 3,155 |
| Jan 19, 2026 | 69.66 | 69.66 | 64.88 | 64.88 | 64.88 | -4.99% | 13,150 |
| Jan 16, 2026 | 71.88 | 71.88 | 68.29 | 68.29 | 68.29 | -4.99% | 8,391 |
| Jan 14, 2026 | 68.53 | 72.00 | 68.53 | 71.88 | 71.88 | -0.17% | 263 |
| Jan 13, 2026 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 1.41% | 31 |
| Jan 12, 2026 | 71.40 | 71.40 | 70.00 | 71.00 | 71.00 | 1.43% | 291 |
| Jan 9, 2026 | 70.29 | 73.00 | 69.01 | 70.00 | 70.00 | -2.10% | 2,867 |
| Jan 8, 2026 | 72.00 | 73.84 | 71.50 | 71.50 | 71.50 | 0.06% | 320 |
| Jan 7, 2026 | 74.00 | 76.00 | 71.13 | 71.46 | 71.46 | -4.08% | 2,264 |
| Jan 6, 2026 | 70.51 | 74.50 | 70.51 | 74.50 | 74.50 | 1.48% | 202 |
| Jan 5, 2026 | 73.26 | 74.62 | 72.44 | 73.41 | 73.41 | -3.72% | 6,185 |
| Jan 2, 2026 | 75.33 | 76.25 | 73.02 | 76.25 | 76.25 | 1.26% | 873 |
| Jan 1, 2026 | 75.31 | 75.32 | 75.30 | 75.30 | 75.30 | 0.31% | 2,552 |
| Dec 31, 2025 | 75.98 | 77.70 | 73.60 | 75.07 | 75.07 | -1.20% | 2,089 |
| Dec 30, 2025 | 79.80 | 79.80 | 73.95 | 75.98 | 75.98 | -1.68% | 1,226 |
| Dec 29, 2025 | 75.00 | 77.28 | 75.00 | 77.28 | 77.28 | 5.00% | 1,939 |
| Dec 26, 2025 | 75.00 | 75.00 | 73.60 | 73.60 | 73.60 | -1.87% | 100 |
| Dec 24, 2025 | 76.77 | 76.77 | 74.37 | 75.00 | 75.00 | -2.31% | 548 |
| Dec 23, 2025 | 75.00 | 78.00 | 75.00 | 76.77 | 76.77 | 2.84% | 2,884 |
| Dec 22, 2025 | 76.20 | 78.73 | 74.00 | 74.65 | 74.65 | -2.03% | 718 |
| Dec 19, 2025 | 72.60 | 76.20 | 72.55 | 76.20 | 76.20 | 4.99% | 4,029 |
| Dec 18, 2025 | 77.70 | 77.70 | 72.10 | 72.58 | 72.58 | -2.50% | 317 |
| Dec 17, 2025 | 74.96 | 78.70 | 73.10 | 74.44 | 74.44 | -0.69% | 5,848 |
| Dec 16, 2025 | 70.00 | 74.96 | 70.00 | 74.96 | 74.96 | 4.01% | 1,595 |
| Dec 15, 2025 | 72.08 | 72.80 | 68.51 | 72.07 | 72.07 | -0.01% | 7,114 |
| Dec 12, 2025 | 72.01 | 74.94 | 70.00 | 72.08 | 72.08 | 0.28% | 811 |
| Dec 11, 2025 | 76.20 | 76.20 | 70.73 | 71.88 | 71.88 | -3.13% | 1,412 |
| Dec 10, 2025 | 77.73 | 81.42 | 73.85 | 74.20 | 74.20 | -4.54% | 4,848 |
| Dec 9, 2025 | 81.82 | 82.00 | 77.73 | 77.73 | 77.73 | -5.00% | 1,075 |
| Dec 8, 2025 | 87.90 | 87.90 | 81.82 | 81.82 | 81.82 | -4.99% | 4,526 |
| Dec 5, 2025 | 87.20 | 87.90 | 85.50 | 86.12 | 86.12 | -4.26% | 1,867 |
| Dec 4, 2025 | 89.88 | 89.96 | 89.88 | 89.95 | 89.95 | 3.02% | 393 |
| Dec 3, 2025 | 88.11 | 89.88 | 86.45 | 87.31 | 87.31 | -4.04% | 353 |
| Dec 2, 2025 | 90.02 | 93.88 | 88.32 | 90.99 | 90.99 | -1.77% | 1,707 |
| Dec 1, 2025 | 90.50 | 94.00 | 90.50 | 92.63 | 92.63 | 2.35% | 665 |
| Nov 28, 2025 | 87.05 | 90.50 | 86.20 | 90.50 | 90.50 | 4.99% | 2,044 |
| Nov 27, 2025 | 84.00 | 86.20 | 84.00 | 86.20 | 86.20 | 4.99% | 1,857 |
| Nov 26, 2025 | 84.00 | 84.05 | 82.05 | 82.10 | 82.10 | 2.56% | 816 |
| Nov 25, 2025 | 77.20 | 80.30 | 77.00 | 80.05 | 80.05 | -1.17% | 11,296 |
| Nov 24, 2025 | 76.00 | 84.00 | 76.00 | 81.00 | 81.00 | 1.25% | 6,960 |
| Nov 21, 2025 | 78.05 | 83.50 | 78.05 | 80.00 | 80.00 | -2.50% | 785 |
| Nov 20, 2025 | 82.00 | 83.95 | 82.00 | 82.05 | 82.05 | -2.26% | 179 |
| Nov 19, 2025 | 87.40 | 87.40 | 80.30 | 83.95 | 83.95 | 0.78% | 806 |
| Nov 18, 2025 | 85.05 | 87.70 | 80.80 | 83.30 | 83.30 | -2.06% | 5,191 |
| Nov 17, 2025 | 85.00 | 91.80 | 84.85 | 85.05 | 85.05 | -4.76% | 12,444 |
| Nov 14, 2025 | 96.10 | 102.45 | 87.35 | 89.30 | 89.30 | -7.08% | 7,076 |
| Nov 13, 2025 | 109.95 | 109.95 | 95.00 | 96.10 | 96.10 | -5.92% | 6,308 |