Dishman Carbogen Amcis Limited (BOM:540701)
India · Delayed Price · Currency is INR 228.60
-8.30 (-3.50%)
At close: Dec 4, 2025
Dishman Carbogen Amcis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 229.50 | 229.75 | 221.80 | 223.15 | 223.15 | -2.38% | 11,182 |
| Dec 4, 2025 | 235.50 | 236.00 | 227.00 | 228.60 | 228.60 | -3.50% | 4,170 |
| Dec 3, 2025 | 236.70 | 237.60 | 231.90 | 236.90 | 236.90 | 0.08% | 2,998 |
| Dec 2, 2025 | 230.05 | 239.95 | 230.05 | 236.70 | 236.70 | -0.55% | 3,206 |
| Dec 1, 2025 | 240.85 | 247.15 | 237.10 | 238.00 | 238.00 | -0.63% | 5,747 |
| Nov 28, 2025 | 238.85 | 243.20 | 238.70 | 239.50 | 239.50 | -0.66% | 3,148 |
| Nov 27, 2025 | 245.95 | 245.95 | 238.10 | 241.10 | 241.10 | -1.37% | 6,777 |
| Nov 26, 2025 | 238.05 | 245.25 | 238.05 | 244.45 | 244.45 | 1.62% | 6,301 |
| Nov 25, 2025 | 232.05 | 242.00 | 230.00 | 240.55 | 240.55 | 3.64% | 11,774 |
| Nov 24, 2025 | 238.55 | 239.95 | 228.15 | 232.10 | 232.10 | -2.09% | 12,440 |
| Nov 21, 2025 | 245.90 | 245.90 | 235.60 | 237.05 | 237.05 | -3.50% | 6,910 |
| Nov 20, 2025 | 242.75 | 247.45 | 239.00 | 245.65 | 245.65 | 1.45% | 5,357 |
| Nov 19, 2025 | 243.70 | 247.30 | 241.00 | 242.15 | 242.15 | -2.38% | 8,219 |
| Nov 18, 2025 | 249.25 | 250.70 | 247.30 | 248.05 | 248.05 | -1.35% | 9,307 |
| Nov 17, 2025 | 249.15 | 252.60 | 246.05 | 251.45 | 251.45 | 0.94% | 5,752 |
| Nov 14, 2025 | 245.95 | 252.60 | 243.85 | 249.10 | 249.10 | 1.05% | 9,255 |
| Nov 13, 2025 | 244.55 | 254.80 | 244.55 | 246.50 | 246.50 | -3.88% | 11,115 |
| Nov 12, 2025 | 247.00 | 257.75 | 247.00 | 256.45 | 256.45 | 3.89% | 16,241 |
| Nov 11, 2025 | 252.80 | 252.80 | 244.00 | 246.85 | 246.85 | -1.06% | 4,739 |
| Nov 10, 2025 | 250.00 | 253.00 | 243.25 | 249.50 | 249.50 | 0.02% | 9,876 |
| Nov 7, 2025 | 267.95 | 267.95 | 242.35 | 249.45 | 249.45 | -6.73% | 72,815 |
| Nov 6, 2025 | 298.20 | 298.20 | 267.45 | 267.45 | 267.45 | -9.99% | 62,198 |
| Nov 4, 2025 | 293.00 | 305.50 | 286.05 | 297.15 | 297.15 | 1.89% | 27,386 |
| Nov 3, 2025 | 291.10 | 294.65 | 285.75 | 291.65 | 291.65 | -0.03% | 13,745 |
| Oct 31, 2025 | 293.55 | 303.15 | 290.20 | 291.75 | 291.75 | -0.53% | 8,878 |
| Oct 30, 2025 | 294.45 | 296.00 | 289.10 | 293.30 | 293.30 | 0.12% | 4,679 |
| Oct 29, 2025 | 297.25 | 299.15 | 292.05 | 292.95 | 292.95 | -0.63% | 7,544 |
| Oct 28, 2025 | 292.00 | 298.50 | 291.25 | 294.80 | 294.80 | 0.48% | 12,946 |
| Oct 27, 2025 | 286.15 | 295.00 | 284.90 | 293.40 | 293.40 | 3.31% | 12,485 |
| Oct 24, 2025 | 286.50 | 288.65 | 282.50 | 284.00 | 284.00 | -0.33% | 3,871 |
| Oct 23, 2025 | 290.55 | 293.15 | 284.00 | 284.95 | 284.95 | -1.38% | 11,859 |
| Oct 21, 2025 | 280.00 | 291.70 | 280.00 | 288.95 | 288.95 | 2.63% | 4,113 |
| Oct 20, 2025 | 279.80 | 284.05 | 275.00 | 281.55 | 281.55 | 1.35% | 5,143 |
| Oct 17, 2025 | 286.05 | 286.50 | 275.00 | 277.80 | 277.80 | -3.17% | 9,361 |
| Oct 16, 2025 | 290.70 | 292.75 | 283.40 | 286.90 | 286.90 | -1.17% | 9,397 |
| Oct 15, 2025 | 273.50 | 296.70 | 273.50 | 290.30 | 290.30 | 4.65% | 29,139 |
| Oct 14, 2025 | 292.90 | 295.35 | 275.85 | 277.40 | 277.40 | -4.92% | 17,119 |
| Oct 13, 2025 | 291.80 | 302.60 | 287.35 | 291.75 | 291.75 | -0.80% | 25,717 |
| Oct 10, 2025 | 283.10 | 300.30 | 281.95 | 294.10 | 294.10 | 3.81% | 33,033 |
| Oct 9, 2025 | 288.70 | 292.00 | 282.35 | 283.30 | 283.30 | -0.89% | 9,205 |
| Oct 8, 2025 | 306.75 | 306.75 | 284.30 | 285.85 | 285.85 | -3.09% | 18,653 |
| Oct 7, 2025 | 288.50 | 302.40 | 281.85 | 294.95 | 294.95 | 2.41% | 55,244 |
| Oct 6, 2025 | 296.90 | 296.90 | 283.80 | 288.00 | 288.00 | 1.48% | 13,930 |
| Oct 3, 2025 | 279.00 | 285.00 | 277.25 | 283.80 | 283.80 | 2.68% | 25,250 |
| Oct 1, 2025 | 271.50 | 278.85 | 271.50 | 276.40 | 276.40 | -0.02% | 19,392 |
| Sep 30, 2025 | 266.40 | 278.10 | 266.40 | 276.45 | 276.45 | 3.10% | 33,679 |
| Sep 29, 2025 | 281.25 | 281.95 | 266.55 | 268.15 | 268.15 | -4.40% | 14,922 |
| Sep 26, 2025 | 288.00 | 292.00 | 280.35 | 280.50 | 280.50 | -4.95% | 25,464 |
| Sep 25, 2025 | 298.45 | 305.85 | 294.35 | 295.10 | 295.10 | -1.86% | 19,750 |
| Sep 24, 2025 | 308.85 | 308.90 | 298.45 | 300.70 | 300.70 | -1.99% | 16,889 |