Dishman Carbogen Amcis Limited (BOM:540701)
India · Delayed Price · Currency is INR 165.10
-5.85 (-3.42%)
At close: Mar 12, 2026
Dishman Carbogen Amcis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 168.15 | 173.75 | 164.75 | 170.95 | 170.95 | 3.73% | 776,275 |
| Mar 10, 2026 | 159.20 | 166.05 | 157.25 | 164.80 | 164.80 | 3.94% | 37,706 |
| Mar 9, 2026 | 160.10 | 160.30 | 154.70 | 158.55 | 158.55 | -3.21% | 29,253 |
| Mar 6, 2026 | 165.40 | 168.90 | 163.05 | 163.80 | 163.80 | -0.76% | 179,090 |
| Mar 5, 2026 | 164.20 | 167.70 | 161.75 | 165.05 | 165.05 | 0.55% | 28,480 |
| Mar 4, 2026 | 168.00 | 168.80 | 163.35 | 164.15 | 164.15 | -4.67% | 38,115 |
| Mar 2, 2026 | 174.95 | 174.95 | 167.65 | 172.20 | 172.20 | -1.63% | 21,980 |
| Feb 27, 2026 | 181.50 | 181.85 | 173.60 | 175.05 | 175.05 | -5.38% | 24,221 |
| Feb 26, 2026 | 176.35 | 190.80 | 176.35 | 185.00 | 185.00 | 4.73% | 28,716 |
| Feb 25, 2026 | 179.50 | 181.20 | 174.00 | 176.65 | 176.65 | -1.59% | 11,769 |
| Feb 24, 2026 | 180.20 | 181.75 | 175.60 | 179.50 | 179.50 | -1.21% | 5,554 |
| Feb 23, 2026 | 184.50 | 189.50 | 180.05 | 181.70 | 181.70 | -0.41% | 14,259 |
| Feb 20, 2026 | 188.65 | 188.85 | 179.60 | 182.45 | 182.45 | -4.05% | 30,108 |
| Feb 19, 2026 | 198.30 | 200.00 | 189.25 | 190.15 | 190.15 | -3.96% | 6,034 |
| Feb 18, 2026 | 195.95 | 199.25 | 195.50 | 198.00 | 198.00 | 0.97% | 10,883 |
| Feb 17, 2026 | 196.80 | 201.90 | 194.60 | 196.10 | 196.10 | -0.31% | 10,337 |
| Feb 16, 2026 | 202.55 | 203.70 | 194.35 | 196.70 | 196.70 | -2.55% | 7,139 |
| Feb 13, 2026 | 207.00 | 207.00 | 200.85 | 201.85 | 201.85 | -3.37% | 4,669 |
| Feb 12, 2026 | 208.55 | 210.90 | 207.05 | 208.90 | 208.90 | -0.76% | 5,629 |
| Feb 11, 2026 | 210.00 | 210.85 | 207.30 | 210.50 | 210.50 | 0.24% | 17,760 |
| Feb 10, 2026 | 210.00 | 215.75 | 209.45 | 210.00 | 210.00 | -0.90% | 14,743 |
| Feb 9, 2026 | 201.10 | 216.00 | 201.10 | 211.90 | 211.90 | 5.42% | 12,135 |
| Feb 6, 2026 | 210.25 | 210.25 | 200.15 | 201.00 | 201.00 | -4.42% | 11,560 |
| Feb 5, 2026 | 211.75 | 214.95 | 208.20 | 210.30 | 210.30 | -0.38% | 12,224 |
| Feb 4, 2026 | 212.00 | 212.60 | 203.10 | 211.10 | 211.10 | -7.55% | 36,592 |
| Feb 3, 2026 | 225.00 | 233.50 | 220.00 | 228.35 | 228.35 | 6.01% | 12,478 |
| Feb 2, 2026 | 214.50 | 217.25 | 207.10 | 215.40 | 215.40 | 0.47% | 7,552 |
| Feb 1, 2026 | 218.20 | 224.00 | 213.55 | 214.40 | 214.40 | -1.74% | 3,516 |
| Jan 30, 2026 | 203.60 | 223.00 | 202.00 | 218.20 | 218.20 | 5.95% | 15,572 |
| Jan 29, 2026 | 205.45 | 210.50 | 203.00 | 205.95 | 205.95 | -0.05% | 6,717 |
| Jan 28, 2026 | 203.05 | 210.25 | 203.05 | 206.05 | 206.05 | 1.55% | 7,109 |
| Jan 27, 2026 | 208.80 | 208.80 | 200.30 | 202.90 | 202.90 | -4.09% | 15,328 |
| Jan 23, 2026 | 217.00 | 219.85 | 208.80 | 211.55 | 211.55 | -3.38% | 14,754 |
| Jan 22, 2026 | 219.20 | 224.65 | 217.40 | 218.95 | 218.95 | -0.09% | 6,886 |
| Jan 21, 2026 | 226.50 | 230.20 | 217.40 | 219.15 | 219.15 | -4.68% | 10,463 |
| Jan 20, 2026 | 243.05 | 243.45 | 228.00 | 229.90 | 229.90 | -6.05% | 10,968 |
| Jan 19, 2026 | 253.75 | 255.15 | 243.35 | 244.70 | 244.70 | -3.57% | 4,857 |
| Jan 16, 2026 | 255.05 | 256.30 | 253.45 | 253.75 | 253.75 | -0.53% | 3,210 |
| Jan 14, 2026 | 262.95 | 263.05 | 252.40 | 255.10 | 255.10 | -3.08% | 7,043 |
| Jan 13, 2026 | 260.00 | 265.60 | 259.10 | 263.20 | 263.20 | 1.27% | 4,485 |
| Jan 12, 2026 | 257.20 | 262.95 | 253.00 | 259.90 | 259.90 | 0.93% | 7,002 |
| Jan 9, 2026 | 259.10 | 260.90 | 256.10 | 257.50 | 257.50 | -0.60% | 3,088 |
| Jan 8, 2026 | 262.50 | 264.55 | 256.20 | 259.05 | 259.05 | -1.54% | 9,939 |
| Jan 7, 2026 | 256.60 | 266.30 | 256.00 | 263.10 | 263.10 | 2.57% | 9,177 |
| Jan 6, 2026 | 254.70 | 263.20 | 251.45 | 256.50 | 256.50 | 0.53% | 14,830 |
| Jan 5, 2026 | 252.00 | 258.25 | 248.55 | 255.15 | 255.15 | 0.20% | 14,399 |
| Jan 2, 2026 | 251.75 | 260.05 | 251.75 | 254.65 | 254.65 | -0.90% | 7,410 |
| Jan 1, 2026 | 250.00 | 258.80 | 248.20 | 256.95 | 256.95 | 3.65% | 9,815 |
| Dec 31, 2025 | 243.45 | 251.00 | 242.20 | 247.90 | 247.90 | 1.81% | 6,881 |
| Dec 30, 2025 | 243.05 | 244.60 | 239.70 | 243.50 | 243.50 | -0.90% | 4,590 |