Daikaffil Chemicals India Limited (BOM:530825)
India · Delayed Price · Currency is INR 38.05
-1.95 (-4.88%)
At close: Aug 19, 2026
Daikaffil Chemicals India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 40.00 | 40.00 | 38.00 | 38.05 | 38.05 | -4.88% | 3,523 |
| Aug 18, 2026 | 43.70 | 43.70 | 39.90 | 40.00 | 40.00 | -4.74% | 10,239 |
| Aug 17, 2026 | 46.38 | 46.38 | 41.99 | 41.99 | 41.99 | -5.00% | 11,786 |
| Aug 14, 2026 | 44.45 | 46.65 | 43.00 | 44.20 | 44.20 | -0.56% | 49,262 |
| Aug 13, 2026 | 45.00 | 45.00 | 42.65 | 44.45 | 44.45 | -0.87% | 2,860 |
| Aug 12, 2026 | 44.20 | 45.67 | 44.00 | 44.84 | 44.84 | 1.45% | 17,521 |
| Aug 11, 2026 | 48.00 | 48.00 | 44.17 | 44.20 | 44.20 | -4.86% | 1,724 |
| Aug 10, 2026 | 48.00 | 49.88 | 46.46 | 46.46 | 46.46 | -4.99% | 4,468 |
| Aug 7, 2026 | 47.00 | 48.99 | 46.50 | 48.90 | 48.90 | 3.60% | 2,538 |
| Aug 6, 2026 | 47.25 | 47.25 | 45.02 | 47.20 | 47.20 | 4.84% | 3,113 |
| Aug 5, 2026 | 44.59 | 45.03 | 44.59 | 45.02 | 45.02 | 0.99% | 752 |
| Aug 4, 2026 | 44.50 | 46.23 | 44.50 | 44.58 | 44.58 | 1.25% | 3,705 |
| Aug 3, 2026 | 46.50 | 47.89 | 43.71 | 44.03 | 44.03 | -4.30% | 907 |
| Jul 31, 2026 | 47.80 | 47.80 | 43.75 | 46.01 | 46.01 | 0.94% | 3,364 |
| Jul 30, 2026 | 46.50 | 46.50 | 45.06 | 45.58 | 45.58 | -0.33% | 625 |
| Jul 29, 2026 | 48.99 | 48.99 | 45.01 | 45.73 | 45.73 | -1.99% | 5,703 |
| Jul 28, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 5.00% | 1,109 |
| Jul 27, 2026 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 4.98% | 605 |
| Jul 24, 2026 | 40.68 | 42.33 | 40.67 | 42.33 | 42.33 | 2.00% | 1,620 |
| Jul 23, 2026 | 41.05 | 41.50 | 41.05 | 41.50 | 41.50 | -0.91% | 1,532 |
| Jul 22, 2026 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | -1.99% | 3,455 |
| Jul 21, 2026 | 43.60 | 44.47 | 42.73 | 42.73 | 42.73 | -2.00% | 6,914 |
| Jul 20, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.98% | 2,184 |
| Jul 17, 2026 | 45.00 | 45.00 | 44.48 | 44.48 | 44.48 | -1.98% | 211 |
| Jul 16, 2026 | 45.38 | 46.00 | 45.38 | 45.38 | 45.38 | -1.99% | 3,656 |
| Jul 15, 2026 | 48.18 | 48.18 | 46.30 | 46.30 | 46.30 | -1.99% | 4,512 |
| Jul 14, 2026 | 45.40 | 47.24 | 45.40 | 47.24 | 47.24 | 1.99% | 5,044 |
| Jul 13, 2026 | 46.50 | 46.50 | 46.32 | 46.32 | 46.32 | -1.99% | 11,378 |
| Jul 10, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | -1.99% | 1,710 |
| Jul 9, 2026 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | -1.99% | 519 |
| Jul 8, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.99% | 239 |
| Jul 7, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -1.99% | 829 |
| Jul 6, 2026 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | -1.99% | 1,540 |
| Jul 3, 2026 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | -1.99% | 27 |
| Jul 1, 2026 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | -1.99% | 308 |
| Jun 30, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -2.00% | 619 |
| Jun 29, 2026 | 57.77 | 57.77 | 55.51 | 55.51 | 55.51 | -2.00% | 25,869 |
| Jun 25, 2026 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | 2.00% | 2,294 |
| Jun 24, 2026 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | 1.98% | 6,710 |
| Jun 23, 2026 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | 1.99% | 6,749 |
| Jun 22, 2026 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | 1.99% | 4,704 |
| Jun 19, 2026 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | 1.99% | 1,834 |
| Jun 18, 2026 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | 4.99% | 2,022 |
| Jun 17, 2026 | 48.44 | 48.89 | 45.01 | 48.89 | 48.89 | 4.98% | 5,003 |
| Jun 16, 2026 | 44.20 | 46.60 | 44.20 | 46.57 | 46.57 | 4.91% | 19,517 |
| Jun 15, 2026 | 44.75 | 44.80 | 41.60 | 44.39 | 44.39 | 3.30% | 21,235 |
| Jun 12, 2026 | 40.95 | 42.98 | 40.50 | 42.97 | 42.97 | 4.93% | 11,421 |
| Jun 11, 2026 | 41.99 | 41.99 | 39.56 | 40.95 | 40.95 | -1.66% | 11,363 |
| Jun 10, 2026 | 41.50 | 42.50 | 40.00 | 41.64 | 41.64 | -1.65% | 18,843 |
| Jun 9, 2026 | 41.50 | 43.00 | 40.00 | 42.34 | 42.34 | 2.10% | 34,140 |