Denis Chem Lab Limited (BOM:537536)
India · Delayed Price · Currency is INR 78.80
+0.40 (0.51%)
At close: Apr 21, 2026
Denis Chem Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 79.80 | 79.80 | 76.00 | 78.60 | 78.60 | -0.25% | 8,912 |
| Apr 21, 2026 | 80.80 | 80.80 | 78.00 | 78.80 | 78.80 | 0.51% | 2,903 |
| Apr 20, 2026 | 80.49 | 80.55 | 78.00 | 78.40 | 78.40 | -0.03% | 2,488 |
| Apr 17, 2026 | 80.00 | 81.70 | 76.62 | 78.42 | 78.42 | -2.30% | 8,097 |
| Apr 16, 2026 | 80.05 | 82.49 | 79.50 | 80.27 | 80.27 | -0.61% | 4,553 |
| Apr 15, 2026 | 80.11 | 83.99 | 80.11 | 80.76 | 80.76 | -2.52% | 6,461 |
| Apr 13, 2026 | 83.90 | 84.79 | 79.01 | 82.85 | 82.85 | -1.37% | 4,035 |
| Apr 10, 2026 | 83.49 | 85.70 | 82.10 | 84.00 | 84.00 | 2.00% | 4,082 |
| Apr 9, 2026 | 81.99 | 83.40 | 80.53 | 82.35 | 82.35 | 2.18% | 16,852 |
| Apr 8, 2026 | 76.99 | 81.90 | 76.90 | 80.59 | 80.59 | 8.44% | 14,906 |
| Apr 7, 2026 | 72.45 | 75.80 | 70.50 | 74.32 | 74.32 | 5.96% | 9,092 |
| Apr 6, 2026 | 66.55 | 72.40 | 66.55 | 70.14 | 70.14 | 4.08% | 3,610 |
| Apr 2, 2026 | 63.01 | 70.00 | 62.99 | 67.39 | 67.39 | 5.79% | 12,022 |
| Apr 1, 2026 | 59.90 | 67.48 | 58.51 | 63.70 | 63.70 | 12.66% | 10,200 |
| Mar 30, 2026 | 58.01 | 59.90 | 56.10 | 56.54 | 56.54 | -6.10% | 58,170 |
| Mar 27, 2026 | 64.01 | 64.01 | 59.22 | 60.21 | 60.21 | -4.91% | 15,872 |
| Mar 25, 2026 | 64.87 | 69.00 | 61.36 | 63.32 | 63.32 | -2.31% | 22,125 |
| Mar 24, 2026 | 65.53 | 66.90 | 64.50 | 64.82 | 64.82 | -0.46% | 19,454 |
| Mar 23, 2026 | 68.92 | 68.92 | 64.10 | 65.12 | 65.12 | -5.50% | 7,340 |
| Mar 20, 2026 | 69.75 | 73.54 | 68.15 | 68.91 | 68.91 | -1.13% | 11,284 |
| Mar 19, 2026 | 72.25 | 72.25 | 69.00 | 69.70 | 69.70 | -3.74% | 4,352 |
| Mar 18, 2026 | 71.20 | 72.85 | 67.06 | 72.41 | 72.41 | 5.79% | 9,908 |
| Mar 17, 2026 | 66.31 | 69.01 | 66.31 | 68.45 | 68.45 | 1.38% | 6,801 |
| Mar 16, 2026 | 70.15 | 70.15 | 67.10 | 67.52 | 67.52 | -3.75% | 17,520 |
| Mar 13, 2026 | 72.41 | 72.41 | 68.50 | 70.15 | 70.15 | -3.05% | 5,207 |
| Mar 12, 2026 | 72.74 | 74.88 | 71.01 | 72.36 | 72.36 | 0.92% | 1,239 |
| Mar 11, 2026 | 73.00 | 73.39 | 71.70 | 71.70 | 71.70 | -0.67% | 4,485 |
| Mar 10, 2026 | 70.95 | 72.99 | 70.95 | 72.18 | 72.18 | 1.59% | 1,790 |
| Mar 9, 2026 | 73.20 | 73.67 | 70.36 | 71.05 | 71.05 | -3.57% | 13,337 |
| Mar 6, 2026 | 73.05 | 75.20 | 73.00 | 73.68 | 73.68 | 0.74% | 4,324 |
| Mar 5, 2026 | 75.00 | 76.01 | 72.60 | 73.14 | 73.14 | -1.98% | 3,917 |
| Mar 4, 2026 | 72.00 | 75.34 | 70.05 | 74.62 | 74.62 | 3.55% | 2,478 |
| Mar 2, 2026 | 75.00 | 75.95 | 71.51 | 72.06 | 72.06 | -6.25% | 5,847 |
| Feb 27, 2026 | 75.75 | 78.50 | 75.00 | 76.86 | 76.86 | 1.59% | 3,275 |
| Feb 26, 2026 | 75.30 | 76.38 | 75.02 | 75.66 | 75.66 | 0.85% | 3,123 |
| Feb 25, 2026 | 75.40 | 75.93 | 73.30 | 75.02 | 75.02 | -1.55% | 2,895 |
| Feb 24, 2026 | 76.79 | 77.38 | 75.20 | 76.20 | 76.20 | -0.77% | 3,577 |
| Feb 23, 2026 | 75.35 | 81.58 | 75.35 | 76.79 | 76.79 | -3.64% | 3,692 |
| Feb 20, 2026 | 79.50 | 81.77 | 77.71 | 79.69 | 79.69 | -1.41% | 37,188 |
| Feb 19, 2026 | 82.00 | 82.00 | 80.00 | 80.83 | 80.83 | -1.09% | 3,837 |
| Feb 18, 2026 | 81.35 | 83.08 | 80.00 | 81.72 | 81.72 | -0.05% | 6,280 |
| Feb 17, 2026 | 83.00 | 83.70 | 81.50 | 81.76 | 81.76 | -0.94% | 3,308 |
| Feb 16, 2026 | 79.30 | 84.81 | 79.30 | 82.54 | 82.54 | 7.10% | 11,859 |
| Feb 13, 2026 | 78.80 | 78.80 | 77.00 | 77.07 | 77.07 | -0.19% | 2,689 |
| Feb 12, 2026 | 80.10 | 81.29 | 77.00 | 77.22 | 77.22 | -2.24% | 4,953 |
| Feb 11, 2026 | 79.89 | 79.89 | 76.75 | 78.99 | 78.99 | 1.06% | 763 |
| Feb 10, 2026 | 77.00 | 78.95 | 77.00 | 78.16 | 78.16 | 1.44% | 1,476 |
| Feb 9, 2026 | 79.00 | 79.00 | 76.04 | 77.05 | 77.05 | 0.06% | 2,005 |
| Feb 6, 2026 | 78.00 | 78.50 | 77.00 | 77.00 | 77.00 | -1.86% | 113 |
| Feb 5, 2026 | 78.69 | 78.69 | 76.02 | 78.46 | 78.46 | 2.67% | 146 |