Denis Chem Lab Limited (BOM:537536)
India · Delayed Price · Currency is INR 81.89
-2.28 (-2.71%)
At close: Jul 7, 2026
Denis Chem Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 82.99 | 84.00 | 79.50 | 81.89 | 81.89 | -2.71% | 26,086 |
| Jul 6, 2026 | 75.00 | 85.01 | 74.89 | 84.17 | 84.17 | 9.51% | 47,149 |
| Jul 3, 2026 | 74.95 | 79.55 | 73.67 | 76.86 | 76.86 | 4.36% | 17,789 |
| Jul 2, 2026 | 74.00 | 74.95 | 72.23 | 73.65 | 73.65 | 0.05% | 2,472 |
| Jul 1, 2026 | 74.90 | 75.00 | 72.70 | 73.61 | 73.61 | -1.66% | 5,245 |
| Jun 30, 2026 | 74.98 | 75.00 | 71.32 | 74.85 | 74.85 | 2.14% | 10,435 |
| Jun 29, 2026 | 74.91 | 74.91 | 72.77 | 73.28 | 73.28 | 1.37% | 4,138 |
| Jun 25, 2026 | 73.99 | 73.99 | 71.60 | 72.29 | 72.29 | -2.36% | 11,316 |
| Jun 24, 2026 | 74.02 | 74.83 | 73.51 | 74.04 | 74.04 | 0.04% | 1,908 |
| Jun 23, 2026 | 74.99 | 75.00 | 73.50 | 74.01 | 74.01 | -0.34% | 9,756 |
| Jun 22, 2026 | 74.70 | 76.98 | 73.25 | 74.26 | 74.26 | 1.14% | 4,286 |
| Jun 19, 2026 | 74.69 | 74.69 | 72.11 | 73.42 | 73.42 | -0.93% | 4,905 |
| Jun 18, 2026 | 74.00 | 74.94 | 73.29 | 74.11 | 74.11 | -0.18% | 3,831 |
| Jun 17, 2026 | 73.50 | 74.24 | 72.82 | 74.24 | 74.24 | 1.96% | 1,766 |
| Jun 16, 2026 | 74.00 | 74.00 | 72.25 | 72.81 | 72.81 | -0.34% | 715 |
| Jun 15, 2026 | 74.00 | 74.93 | 72.16 | 73.06 | 73.06 | 0.16% | 3,093 |
| Jun 12, 2026 | 72.00 | 73.50 | 72.00 | 72.94 | 72.94 | 1.31% | 1,784 |
| Jun 11, 2026 | 71.00 | 72.40 | 70.05 | 72.00 | 72.00 | -0.18% | 1,359 |
| Jun 10, 2026 | 73.00 | 73.60 | 71.66 | 72.13 | 72.13 | 0.25% | 3,905 |
| Jun 9, 2026 | 71.00 | 72.40 | 70.25 | 71.95 | 71.95 | 1.01% | 4,419 |
| Jun 8, 2026 | 73.68 | 73.68 | 70.61 | 71.23 | 71.23 | -0.66% | 2,395 |
| Jun 5, 2026 | 72.10 | 72.10 | 70.21 | 71.70 | 71.70 | 0.53% | 3,690 |
| Jun 4, 2026 | 71.00 | 72.95 | 70.35 | 71.32 | 71.32 | 1.96% | 4,553 |
| Jun 3, 2026 | 71.20 | 71.29 | 68.40 | 69.95 | 69.95 | -1.34% | 5,310 |
| Jun 2, 2026 | 71.20 | 72.50 | 68.40 | 70.90 | 70.90 | -1.27% | 5,734 |
| Jun 1, 2026 | 73.45 | 73.45 | 71.10 | 71.81 | 71.81 | -1.63% | 2,600 |
| May 29, 2026 | 73.45 | 74.00 | 72.11 | 73.00 | 73.00 | -0.61% | 5,651 |
| May 27, 2026 | 74.00 | 74.00 | 71.00 | 73.45 | 73.45 | -0.51% | 4,544 |
| May 26, 2026 | 72.01 | 74.00 | 71.06 | 73.83 | 73.83 | 2.47% | 5,388 |
| May 25, 2026 | 71.50 | 73.70 | 69.13 | 72.05 | 72.05 | 1.62% | 14,554 |
| May 22, 2026 | 70.50 | 71.00 | 69.00 | 70.90 | 70.90 | 0.84% | 8,649 |
| May 21, 2026 | 72.70 | 72.90 | 69.99 | 70.31 | 70.31 | 0.44% | 8,207 |
| May 20, 2026 | 72.00 | 72.00 | 69.00 | 70.00 | 70.00 | -2.78% | 4,304 |
| May 19, 2026 | 71.44 | 72.00 | 69.70 | 72.00 | 72.00 | 3.96% | 8,697 |
| May 18, 2026 | 71.50 | 71.50 | 68.35 | 69.26 | 69.26 | -3.85% | 9,556 |
| May 15, 2026 | 75.93 | 75.93 | 71.30 | 72.03 | 72.03 | -4.22% | 9,793 |
| May 14, 2026 | 75.76 | 76.69 | 74.16 | 75.20 | 75.20 | -0.69% | 8,724 |
| May 13, 2026 | 76.00 | 76.38 | 73.39 | 75.72 | 75.72 | 0.36% | 9,190 |
| May 12, 2026 | 78.00 | 78.34 | 75.00 | 75.45 | 75.45 | -3.73% | 8,191 |
| May 11, 2026 | 77.25 | 78.90 | 76.25 | 78.37 | 78.37 | 1.48% | 4,497 |
| May 8, 2026 | 76.25 | 78.29 | 76.25 | 77.23 | 77.23 | -0.26% | 2,603 |
| May 7, 2026 | 77.06 | 81.00 | 76.50 | 77.43 | 77.43 | 0.57% | 18,805 |
| May 6, 2026 | 78.49 | 78.49 | 76.09 | 76.99 | 76.99 | -0.01% | 7,200 |
| May 5, 2026 | 78.54 | 78.54 | 76.55 | 77.00 | 77.00 | - | 14,869 |
| May 4, 2026 | 79.80 | 82.80 | 76.06 | 77.00 | 77.00 | -1.76% | 30,548 |
| Apr 30, 2026 | 77.98 | 78.67 | 76.50 | 78.38 | 78.38 | 1.63% | 1,235 |
| Apr 29, 2026 | 78.90 | 80.85 | 77.00 | 77.12 | 77.12 | -2.32% | 25,696 |
| Apr 28, 2026 | 78.88 | 79.25 | 77.01 | 78.95 | 78.95 | 2.63% | 3,541 |
| Apr 27, 2026 | 79.20 | 79.20 | 76.20 | 76.93 | 76.93 | -0.06% | 3,200 |
| Apr 24, 2026 | 77.00 | 77.00 | 76.11 | 76.98 | 76.98 | 0.14% | 1,892 |