Denis Chem Lab Limited (BOM:537536)
India · Delayed Price · Currency is INR 71.46
+0.49 (0.69%)
At close: Aug 21, 2026
Denis Chem Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 69.80 | 71.86 | 69.80 | 71.46 | 71.46 | 0.69% | 4,970 |
| Aug 20, 2026 | 69.51 | 71.58 | 69.51 | 70.97 | 70.97 | 0.52% | 3,135 |
| Aug 19, 2026 | 69.01 | 71.88 | 69.01 | 70.60 | 70.60 | -0.42% | 6,542 |
| Aug 18, 2026 | 71.00 | 71.95 | 69.00 | 70.90 | 70.90 | 0.85% | 9,095 |
| Aug 17, 2026 | 69.00 | 71.50 | 69.00 | 70.30 | 70.30 | -0.34% | 7,221 |
| Aug 14, 2026 | 69.00 | 71.70 | 69.00 | 70.54 | 70.54 | -0.13% | 16,808 |
| Aug 13, 2026 | 68.13 | 71.67 | 68.13 | 70.63 | 70.63 | 4.08% | 9,001 |
| Aug 12, 2026 | 69.00 | 69.00 | 67.33 | 67.86 | 67.86 | -0.83% | 28,867 |
| Aug 11, 2026 | 69.00 | 69.00 | 68.20 | 68.43 | 68.43 | 0.23% | 70,468 |
| Aug 10, 2026 | 69.00 | 69.69 | 68.00 | 68.27 | 68.27 | -1.73% | 12,865 |
| Aug 7, 2026 | 69.95 | 69.95 | 68.20 | 69.47 | 69.47 | 0.17% | 34,819 |
| Aug 6, 2026 | 69.87 | 72.00 | 68.90 | 69.35 | 69.35 | -0.74% | 22,114 |
| Aug 5, 2026 | 70.69 | 70.70 | 69.00 | 69.87 | 69.87 | 1.79% | 22,998 |
| Aug 4, 2026 | 69.05 | 70.80 | 68.55 | 68.64 | 68.64 | -0.31% | 34,894 |
| Aug 3, 2026 | 70.50 | 71.49 | 68.60 | 68.85 | 68.85 | -1.98% | 35,265 |
| Jul 31, 2026 | 70.99 | 71.85 | 69.50 | 70.24 | 70.24 | 0.77% | 3,119 |
| Jul 30, 2026 | 69.13 | 71.00 | 69.13 | 69.70 | 69.70 | 0.04% | 25,131 |
| Jul 29, 2026 | 71.79 | 71.79 | 69.35 | 69.67 | 69.67 | -0.59% | 16,566 |
| Jul 28, 2026 | 70.50 | 71.80 | 70.01 | 70.08 | 70.08 | -1.30% | 9,261 |
| Jul 27, 2026 | 72.19 | 72.19 | 70.13 | 71.00 | 71.00 | 1.73% | 4,402 |
| Jul 24, 2026 | 71.30 | 71.35 | 68.00 | 69.79 | 69.79 | -2.16% | 33,135 |
| Jul 23, 2026 | 71.39 | 71.39 | 70.17 | 71.33 | 71.33 | 1.74% | 794 |
| Jul 22, 2026 | 71.33 | 71.94 | 70.00 | 70.11 | 70.11 | -1.03% | 18,137 |
| Jul 21, 2026 | 72.39 | 73.85 | 70.31 | 70.84 | 70.84 | 1.20% | 72,439 |
| Jul 20, 2026 | 71.76 | 72.19 | 68.55 | 70.00 | 70.00 | -3.69% | 5,501 |
| Jul 17, 2026 | 72.88 | 72.95 | 71.00 | 72.68 | 72.68 | 1.21% | 7,337 |
| Jul 16, 2026 | 71.79 | 72.00 | 71.11 | 71.81 | 71.81 | 1.58% | 2,724 |
| Jul 15, 2026 | 72.42 | 72.42 | 69.60 | 70.69 | 70.69 | -0.72% | 20,255 |
| Jul 14, 2026 | 72.17 | 73.60 | 70.10 | 71.20 | 71.20 | 0.35% | 38,007 |
| Jul 13, 2026 | 78.29 | 78.29 | 70.30 | 70.95 | 70.95 | -6.91% | 118,328 |
| Jul 10, 2026 | 81.00 | 83.75 | 75.06 | 76.22 | 76.22 | -7.31% | 95,378 |
| Jul 9, 2026 | 80.98 | 91.00 | 79.50 | 82.23 | 82.23 | 2.58% | 53,956 |
| Jul 8, 2026 | 80.50 | 83.80 | 79.52 | 80.16 | 80.16 | -2.11% | 16,220 |
| 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 |