Denis Chem Lab Limited (BOM:537536)
India · Delayed Price · Currency is INR 73.83
+1.78 (2.47%)
At close: May 26, 2026
Denis Chem Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 78.49 | 78.49 | 76.10 | 76.87 | 76.87 | -2.20% | 4,015 |
| 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 |