Daikaffil Chemicals India Limited (BOM:530825)
India · Delayed Price · Currency is INR 38.45
-2.55 (-6.22%)
At close: Oct 23, 2026
Daikaffil Chemicals India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 41.01 | 42.77 | 37.11 | 38.45 | 38.45 | -6.22% | 4,559 |
| Oct 22, 2026 | 42.00 | 42.00 | 38.00 | 41.00 | 41.00 | -2.54% | 1,482 |
| Oct 21, 2026 | 41.45 | 46.99 | 41.44 | 42.07 | 42.07 | -6.53% | 414 |
| Oct 19, 2026 | 49.90 | 49.90 | 45.01 | 45.01 | 45.01 | -2.13% | 15 |
| Oct 16, 2026 | 46.00 | 46.00 | 43.61 | 45.99 | 45.99 | 2.09% | 168 |
| Oct 15, 2026 | 43.71 | 45.99 | 43.71 | 45.05 | 45.05 | -2.07% | 170 |
| Oct 14, 2026 | 43.90 | 46.00 | 43.89 | 46.00 | 46.00 | 4.78% | 607 |
| Oct 13, 2026 | 43.00 | 43.95 | 43.00 | 43.90 | 43.90 | 2.09% | 681 |
| Oct 12, 2026 | 45.90 | 45.90 | 41.81 | 43.00 | 43.00 | -2.16% | 412 |
| Oct 9, 2026 | 42.74 | 44.50 | 42.74 | 43.95 | 43.95 | -2.29% | 3,061 |
| Oct 8, 2026 | 42.36 | 44.99 | 42.33 | 44.98 | 44.98 | 0.97% | 3,090 |
| Oct 7, 2026 | 46.70 | 46.70 | 44.40 | 44.55 | 44.55 | -4.60% | 3,380 |
| Oct 6, 2026 | 47.00 | 47.00 | 45.75 | 46.70 | 46.70 | -2.71% | 4,609 |
| Oct 5, 2026 | 46.09 | 48.50 | 46.09 | 48.00 | 48.00 | -1.05% | 2,386 |
| Oct 1, 2026 | 49.49 | 49.49 | 48.51 | 48.51 | 48.51 | -1.98% | 296 |
| Sep 30, 2026 | 47.78 | 49.49 | 47.78 | 49.49 | 49.49 | 1.52% | 1,505 |
| Sep 29, 2026 | 47.78 | 48.75 | 47.78 | 48.75 | 48.75 | - | 1,837 |
| Sep 28, 2026 | 48.75 | 48.75 | 48.50 | 48.75 | 48.75 | 1.99% | 11,109 |
| Sep 25, 2026 | 47.78 | 47.80 | 45.94 | 47.80 | 47.80 | 1.98% | 6,027 |
| Sep 24, 2026 | 46.88 | 46.88 | 45.08 | 46.87 | 46.87 | 1.96% | 5,212 |
| Sep 23, 2026 | 45.00 | 45.97 | 44.18 | 45.97 | 45.97 | 1.97% | 5,165 |
| Sep 22, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -2.00% | 3,277 |
| Sep 21, 2026 | 46.86 | 46.86 | 46.00 | 46.00 | 46.00 | 0.09% | 905 |
| Sep 18, 2026 | 46.00 | 46.00 | 45.96 | 45.96 | 45.96 | 0.90% | 786 |
| Sep 17, 2026 | 46.47 | 46.47 | 45.55 | 45.55 | 45.55 | -1.98% | 146 |
| Sep 16, 2026 | 46.48 | 46.48 | 46.47 | 46.47 | 46.47 | -0.02% | 13 |
| Sep 15, 2026 | 46.49 | 46.49 | 46.48 | 46.48 | 46.48 | -0.04% | 380 |
| Sep 11, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 1,001 |
| Sep 10, 2026 | 46.88 | 46.88 | 46.50 | 46.50 | 46.50 | -0.81% | 39 |
| Sep 9, 2026 | 46.99 | 46.99 | 46.75 | 46.88 | 46.88 | -0.87% | 1,761 |
| Sep 8, 2026 | 47.50 | 47.50 | 47.29 | 47.29 | 47.29 | -1.99% | 1,450 |
| Sep 7, 2026 | 46.65 | 48.25 | 46.65 | 48.25 | 48.25 | 1.37% | 4,519 |
| Sep 4, 2026 | 47.04 | 47.60 | 47.04 | 47.60 | 47.60 | -0.81% | 918 |
| Sep 3, 2026 | 48.05 | 48.10 | 47.99 | 47.99 | 47.99 | -1.98% | 4,804 |
| Sep 2, 2026 | 48.85 | 48.96 | 48.78 | 48.96 | 48.96 | 2.00% | 7,769 |
| Sep 1, 2026 | 48.02 | 48.02 | 47.00 | 48.00 | 48.00 | 1.95% | 2,801 |
| Aug 31, 2026 | 47.00 | 47.08 | 47.00 | 47.08 | 47.08 | 1.99% | 5,811 |
| Aug 28, 2026 | 46.16 | 47.10 | 46.16 | 46.16 | 46.16 | -2.00% | 4,317 |
| Aug 27, 2026 | 48.47 | 48.47 | 47.00 | 47.10 | 47.10 | 2.01% | 42,044 |
| Aug 26, 2026 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 4.98% | 5,185 |
| Aug 25, 2026 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | 4.99% | 2,518 |
| Aug 24, 2026 | 40.70 | 41.89 | 40.70 | 41.89 | 41.89 | 4.99% | 7,148 |
| Aug 21, 2026 | 39.69 | 39.96 | 38.45 | 39.90 | 39.90 | 4.83% | 4,422 |
| Aug 20, 2026 | 39.00 | 39.79 | 38.01 | 38.06 | 38.06 | 0.03% | 1,283 |
| 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 |