Daikaffil Chemicals India Limited (BOM:530825)
India · Delayed Price · Currency is INR 31.46
+1.49 (4.97%)
At close: May 26, 2026
Daikaffil Chemicals India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 30.00 | 31.46 | 28.48 | 31.46 | 31.46 | 4.97% | 12,104 |
| May 25, 2026 | 30.05 | 31.85 | 29.97 | 29.97 | 29.97 | -4.98% | 43,057 |
| May 22, 2026 | 34.29 | 34.30 | 31.54 | 31.54 | 31.54 | -4.97% | 17,381 |
| May 21, 2026 | 32.45 | 33.40 | 32.45 | 33.19 | 33.19 | 2.28% | 12,455 |
| May 20, 2026 | 34.00 | 34.00 | 32.45 | 32.45 | 32.45 | -4.98% | 5,609 |
| May 19, 2026 | 34.00 | 34.20 | 32.75 | 34.15 | 34.15 | 2.77% | 3,516 |
| May 18, 2026 | 34.00 | 34.28 | 32.30 | 33.23 | 33.23 | -2.26% | 12,375 |
| May 15, 2026 | 34.33 | 35.00 | 33.80 | 34.00 | 34.00 | 0.68% | 5,405 |
| May 14, 2026 | 33.00 | 34.30 | 33.00 | 33.77 | 33.77 | 1.63% | 5,169 |
| May 13, 2026 | 34.00 | 34.99 | 32.39 | 33.23 | 33.23 | -2.52% | 6,490 |
| May 12, 2026 | 35.62 | 35.62 | 33.84 | 34.09 | 34.09 | -4.30% | 5,874 |
| May 11, 2026 | 36.01 | 36.66 | 35.38 | 35.62 | 35.62 | -3.05% | 2,920 |
| May 8, 2026 | 36.99 | 36.99 | 35.79 | 36.74 | 36.74 | 0.27% | 3,217 |
| May 7, 2026 | 36.72 | 36.99 | 36.15 | 36.64 | 36.64 | 3.36% | 3,578 |
| May 6, 2026 | 34.00 | 35.48 | 34.00 | 35.45 | 35.45 | 4.82% | 19,825 |
| May 5, 2026 | 35.59 | 36.00 | 33.82 | 33.82 | 33.82 | -4.97% | 17,776 |
| May 4, 2026 | 37.85 | 37.99 | 35.59 | 35.59 | 35.59 | -4.99% | 16,745 |
| Apr 30, 2026 | 37.40 | 37.48 | 36.02 | 37.46 | 37.46 | -0.56% | 5,317 |
| Apr 29, 2026 | 39.65 | 39.95 | 37.67 | 37.67 | 37.67 | -4.99% | 17,186 |
| Apr 28, 2026 | 40.05 | 41.49 | 39.63 | 39.65 | 39.65 | -4.94% | 11,188 |
| Apr 27, 2026 | 42.12 | 44.20 | 41.71 | 41.71 | 41.71 | -4.99% | 6,812 |
| Apr 24, 2026 | 45.55 | 45.55 | 43.32 | 43.90 | 43.90 | -3.73% | 4,188 |
| Apr 23, 2026 | 44.21 | 45.80 | 43.05 | 45.60 | 45.60 | 3.00% | 8,748 |
| Apr 22, 2026 | 45.10 | 45.98 | 43.54 | 44.27 | 44.27 | -2.06% | 1,859 |
| Apr 21, 2026 | 46.95 | 46.95 | 44.00 | 45.20 | 45.20 | 0.42% | 3,166 |
| Apr 20, 2026 | 47.70 | 47.70 | 44.11 | 45.01 | 45.01 | -2.15% | 6,854 |
| Apr 17, 2026 | 44.05 | 47.94 | 44.05 | 46.00 | 46.00 | 0.74% | 1,563 |
| Apr 16, 2026 | 46.70 | 47.39 | 44.95 | 45.66 | 45.66 | -2.75% | 1,711 |
| Apr 15, 2026 | 46.01 | 48.88 | 46.00 | 46.95 | 46.95 | 0.54% | 1,521 |
| Apr 13, 2026 | 47.15 | 47.15 | 46.00 | 46.70 | 46.70 | -0.95% | 812 |
| Apr 10, 2026 | 45.10 | 47.15 | 45.00 | 47.15 | 47.15 | 4.78% | 11,722 |
| Apr 9, 2026 | 46.00 | 47.99 | 45.00 | 45.00 | 45.00 | -2.17% | 675 |
| Apr 8, 2026 | 45.50 | 47.76 | 45.50 | 46.00 | 46.00 | 1.12% | 735 |
| Apr 7, 2026 | 46.73 | 48.00 | 45.00 | 45.49 | 45.49 | -2.17% | 2,222 |
| Apr 6, 2026 | 45.50 | 47.59 | 45.50 | 46.50 | 46.50 | 0.61% | 237 |
| Apr 2, 2026 | 44.95 | 46.49 | 44.94 | 46.22 | 46.22 | 2.85% | 3,103 |
| Apr 1, 2026 | 43.10 | 45.75 | 42.12 | 44.94 | 44.94 | 2.23% | 7,030 |
| Mar 30, 2026 | 44.00 | 44.75 | 42.56 | 43.96 | 43.96 | -1.85% | 5,104 |
| Mar 27, 2026 | 43.55 | 45.80 | 43.55 | 44.79 | 44.79 | -2.29% | 18,574 |
| Mar 25, 2026 | 50.00 | 50.00 | 45.84 | 45.84 | 45.84 | -4.99% | 5,126 |
| Mar 24, 2026 | 46.90 | 48.25 | 46.90 | 48.25 | 48.25 | 4.98% | 7,328 |
| Mar 23, 2026 | 45.20 | 45.96 | 44.40 | 45.96 | 45.96 | 4.98% | 44,776 |
| Mar 20, 2026 | 43.00 | 43.78 | 42.10 | 43.78 | 43.78 | 4.99% | 21,115 |
| Mar 19, 2026 | 41.70 | 41.70 | 40.00 | 41.70 | 41.70 | 4.98% | 16,002 |
| Mar 18, 2026 | 38.99 | 39.72 | 38.25 | 39.72 | 39.72 | 5.00% | 36,355 |
| Mar 17, 2026 | 37.80 | 37.83 | 36.00 | 37.83 | 37.83 | 5.00% | 28,985 |
| Mar 16, 2026 | 35.00 | 36.77 | 33.35 | 36.03 | 36.03 | 2.65% | 68,963 |
| Mar 13, 2026 | 37.99 | 37.99 | 35.07 | 35.10 | 35.10 | -4.90% | 138,434 |
| Mar 12, 2026 | 39.26 | 39.26 | 36.51 | 36.91 | 36.91 | -2.89% | 11,120 |
| Mar 11, 2026 | 38.27 | 38.50 | 37.00 | 38.01 | 38.01 | -0.18% | 37,106 |