Denis Chem Lab Limited (BOM:537536)
India · Delayed Price · Currency is INR 57.83
+1.10 (1.94%)
At close: Nov 6, 2026
Denis Chem Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 55.70 | 58.20 | 55.70 | 57.83 | 57.83 | 1.94% | 7,029 |
| Nov 5, 2026 | 57.05 | 58.97 | 54.50 | 56.73 | 56.73 | -5.47% | 63,539 |
| Nov 4, 2026 | 62.37 | 63.79 | 58.00 | 60.01 | 60.01 | -3.30% | 12,060 |
| Nov 3, 2026 | 62.90 | 63.88 | 61.34 | 62.06 | 62.06 | -1.34% | 1,530 |
| Nov 2, 2026 | 62.00 | 63.40 | 61.00 | 62.90 | 62.90 | 2.78% | 1,281 |
| Oct 30, 2026 | 61.60 | 61.60 | 59.00 | 61.20 | 61.20 | -0.70% | 3,641 |
| Oct 29, 2026 | 61.38 | 61.87 | 60.35 | 61.63 | 61.63 | 0.42% | 3,108 |
| Oct 28, 2026 | 61.48 | 61.48 | 60.62 | 61.37 | 61.37 | 1.64% | 372 |
| Oct 27, 2026 | 61.30 | 61.89 | 60.22 | 60.38 | 60.38 | -1.02% | 3,524 |
| Oct 26, 2026 | 61.60 | 61.60 | 60.00 | 61.00 | 61.00 | 1.67% | 1,589 |
| Oct 23, 2026 | 60.02 | 61.74 | 58.05 | 60.00 | 60.00 | -0.03% | 3,780 |
| Oct 22, 2026 | 61.00 | 61.74 | 59.15 | 60.02 | 60.02 | -1.74% | 4,747 |
| Oct 21, 2026 | 62.00 | 62.69 | 60.00 | 61.08 | 61.08 | -2.49% | 6,114 |
| Oct 19, 2026 | 61.22 | 63.00 | 61.20 | 62.64 | 62.64 | 1.03% | 9,351 |
| Oct 16, 2026 | 63.38 | 63.38 | 62.00 | 62.00 | 62.00 | -0.35% | 30,498 |
| Oct 15, 2026 | 63.95 | 63.95 | 61.76 | 62.22 | 62.22 | 0.08% | 9,667 |
| Oct 14, 2026 | 64.80 | 64.80 | 61.99 | 62.17 | 62.17 | -2.16% | 15,485 |
| Oct 13, 2026 | 65.30 | 65.30 | 63.00 | 63.54 | 63.54 | -1.01% | 7,763 |
| Oct 12, 2026 | 66.49 | 66.82 | 63.46 | 64.19 | 64.19 | -2.07% | 7,664 |
| Oct 9, 2026 | 66.70 | 66.70 | 64.80 | 65.55 | 65.55 | 0.31% | 4,281 |
| Oct 8, 2026 | 67.55 | 68.48 | 65.00 | 65.35 | 65.35 | -3.26% | 4,404 |
| Oct 7, 2026 | 69.49 | 69.49 | 67.06 | 67.55 | 67.55 | -1.37% | 478 |
| Oct 6, 2026 | 68.95 | 68.95 | 66.95 | 68.49 | 68.49 | 1.83% | 1,493 |
| Oct 5, 2026 | 69.90 | 69.90 | 66.00 | 67.26 | 67.26 | -0.22% | 2,747 |
| Oct 1, 2026 | 69.99 | 69.99 | 67.02 | 67.41 | 67.41 | -0.59% | 2,965 |
| Sep 30, 2026 | 68.14 | 68.14 | 67.15 | 67.81 | 67.81 | -0.48% | 4,091 |
| Sep 29, 2026 | 69.30 | 69.30 | 67.51 | 68.14 | 68.14 | -0.86% | 900 |
| Sep 28, 2026 | 69.99 | 69.99 | 68.65 | 68.73 | 68.73 | -0.94% | 15,802 |
| Sep 25, 2026 | 69.70 | 69.70 | 68.00 | 69.38 | 69.38 | 0.39% | 6,569 |
| Sep 24, 2026 | 69.00 | 69.90 | 68.72 | 69.11 | 69.11 | 0.07% | 10,336 |
| Sep 23, 2026 | 69.80 | 69.94 | 68.28 | 69.06 | 69.06 | -0.93% | 14,994 |
| Sep 22, 2026 | 66.50 | 69.79 | 66.50 | 69.71 | 69.71 | 4.70% | 14,413 |
| Sep 21, 2026 | 66.99 | 67.44 | 65.76 | 66.58 | 66.58 | 1.22% | 7,290 |
| 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 |