Denis Chem Lab Limited (BOM:537536)
India · Delayed Price · Currency is INR 65.78
-0.01 (-0.02%)
At close: Sep 18, 2026
Denis Chem Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 68.00 | 68.00 | 63.85 | 65.78 | 65.78 | -0.02% | 49,494 |
| Sep 17, 2026 | 70.00 | 70.80 | 68.10 | 68.29 | 65.79 | -2.67% | 46,459 |
| Sep 16, 2026 | 70.12 | 70.90 | 69.06 | 70.16 | 67.59 | -0.43% | 16,041 |
| Sep 15, 2026 | 71.45 | 71.50 | 70.20 | 70.46 | 67.88 | -1.37% | 21,597 |
| Sep 11, 2026 | 71.31 | 72.00 | 71.01 | 71.44 | 68.82 | -0.50% | 21,096 |
| Sep 10, 2026 | 72.00 | 72.00 | 71.12 | 71.80 | 69.17 | 0.91% | 81,243 |
| Sep 9, 2026 | 70.81 | 75.00 | 70.70 | 71.15 | 68.55 | -0.25% | 232,411 |
| Sep 8, 2026 | 71.00 | 71.90 | 70.87 | 71.33 | 68.72 | -0.27% | 27,144 |
| Sep 7, 2026 | 70.21 | 72.00 | 70.20 | 71.52 | 68.90 | 1.16% | 34,753 |
| Sep 4, 2026 | 70.36 | 71.80 | 70.21 | 70.70 | 68.11 | -0.20% | 84,626 |
| Sep 3, 2026 | 70.67 | 71.90 | 70.03 | 70.84 | 68.25 | 0.44% | 69,998 |
| Sep 2, 2026 | 70.31 | 71.60 | 70.31 | 70.53 | 67.95 | -0.77% | 7,055 |
| Sep 1, 2026 | 70.10 | 71.70 | 70.10 | 71.08 | 68.48 | 1.25% | 11,061 |
| Aug 31, 2026 | 71.15 | 73.14 | 69.61 | 70.20 | 67.63 | -1.60% | 29,695 |
| Aug 28, 2026 | 71.01 | 73.10 | 71.00 | 71.34 | 68.73 | -1.98% | 8,791 |
| Aug 27, 2026 | 75.20 | 75.20 | 72.50 | 72.78 | 70.12 | -1.64% | 8,855 |
| Aug 26, 2026 | 71.51 | 74.50 | 71.50 | 73.99 | 71.28 | 2.54% | 12,496 |
| Aug 25, 2026 | 71.05 | 72.59 | 71.05 | 72.16 | 69.52 | -0.04% | 9,105 |
| Aug 24, 2026 | 70.50 | 73.72 | 70.50 | 72.19 | 69.55 | 1.02% | 26,904 |
| Aug 21, 2026 | 69.80 | 71.86 | 69.80 | 71.46 | 68.84 | 0.69% | 4,970 |
| Aug 20, 2026 | 69.51 | 71.58 | 69.51 | 70.97 | 68.37 | 0.52% | 3,135 |
| Aug 19, 2026 | 69.01 | 71.88 | 69.01 | 70.60 | 68.02 | -0.42% | 6,542 |
| Aug 18, 2026 | 71.00 | 71.95 | 69.00 | 70.90 | 68.30 | 0.85% | 9,095 |
| Aug 17, 2026 | 69.00 | 71.50 | 69.00 | 70.30 | 67.73 | -0.34% | 7,221 |
| Aug 14, 2026 | 69.00 | 71.70 | 69.00 | 70.54 | 67.96 | -0.13% | 16,808 |
| Aug 13, 2026 | 68.13 | 71.67 | 68.13 | 70.63 | 68.04 | 4.08% | 9,001 |
| Aug 12, 2026 | 69.00 | 69.00 | 67.33 | 67.86 | 65.38 | -0.83% | 28,867 |
| Aug 11, 2026 | 69.00 | 69.00 | 68.20 | 68.43 | 65.92 | 0.23% | 70,468 |
| Aug 10, 2026 | 69.00 | 69.69 | 68.00 | 68.27 | 65.77 | -1.73% | 12,865 |
| Aug 7, 2026 | 69.95 | 69.95 | 68.20 | 69.47 | 66.93 | 0.17% | 34,819 |
| Aug 6, 2026 | 69.87 | 72.00 | 68.90 | 69.35 | 66.81 | -0.74% | 22,114 |
| Aug 5, 2026 | 70.69 | 70.70 | 69.00 | 69.87 | 67.31 | 1.79% | 22,998 |
| Aug 4, 2026 | 69.05 | 70.80 | 68.55 | 68.64 | 66.13 | -0.31% | 34,894 |
| Aug 3, 2026 | 70.50 | 71.49 | 68.60 | 68.85 | 66.33 | -1.98% | 35,265 |
| Jul 31, 2026 | 70.99 | 71.85 | 69.50 | 70.24 | 67.67 | 0.77% | 3,119 |
| Jul 30, 2026 | 69.13 | 71.00 | 69.13 | 69.70 | 67.15 | 0.04% | 25,131 |
| Jul 29, 2026 | 71.79 | 71.79 | 69.35 | 69.67 | 67.12 | -0.59% | 16,566 |
| Jul 28, 2026 | 70.50 | 71.80 | 70.01 | 70.08 | 67.51 | -1.30% | 9,261 |
| Jul 27, 2026 | 72.19 | 72.19 | 70.13 | 71.00 | 68.40 | 1.73% | 4,402 |
| Jul 24, 2026 | 71.30 | 71.35 | 68.00 | 69.79 | 67.24 | -2.16% | 33,135 |
| Jul 23, 2026 | 71.39 | 71.39 | 70.17 | 71.33 | 68.72 | 1.74% | 794 |
| Jul 22, 2026 | 71.33 | 71.94 | 70.00 | 70.11 | 67.54 | -1.03% | 18,137 |
| Jul 21, 2026 | 72.39 | 73.85 | 70.31 | 70.84 | 68.25 | 1.20% | 72,439 |
| Jul 20, 2026 | 71.76 | 72.19 | 68.55 | 70.00 | 67.44 | -3.69% | 5,501 |
| Jul 17, 2026 | 72.88 | 72.95 | 71.00 | 72.68 | 70.02 | 1.21% | 7,337 |
| Jul 16, 2026 | 71.79 | 72.00 | 71.11 | 71.81 | 69.18 | 1.58% | 2,724 |
| Jul 15, 2026 | 72.42 | 72.42 | 69.60 | 70.69 | 68.10 | -0.72% | 20,255 |
| Jul 14, 2026 | 72.17 | 73.60 | 70.10 | 71.20 | 68.59 | 0.35% | 38,007 |
| Jul 13, 2026 | 78.29 | 78.29 | 70.30 | 70.95 | 68.35 | -6.91% | 118,328 |
| Jul 10, 2026 | 81.00 | 83.75 | 75.06 | 76.22 | 73.43 | -7.31% | 95,378 |