Dishman Carbogen Amcis Limited (BOM:540701)
India · Delayed Price · Currency is INR 153.35
+2.20 (1.46%)
At close: Oct 6, 2026
BOM:540701 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 152.55 | 153.55 | 151.30 | 152.55 | 152.55 | -0.52% | 2,906 |
| Oct 6, 2026 | 154.80 | 155.95 | 151.60 | 153.35 | 153.35 | 1.46% | 15,135 |
| Oct 5, 2026 | 153.30 | 154.15 | 149.30 | 151.15 | 151.15 | 0.27% | 8,869 |
| Oct 1, 2026 | 157.20 | 157.55 | 149.30 | 150.75 | 150.75 | -3.95% | 12,819 |
| Sep 30, 2026 | 161.20 | 163.50 | 156.15 | 156.95 | 156.95 | -2.64% | 9,334 |
| Sep 29, 2026 | 163.05 | 166.60 | 160.20 | 161.20 | 161.20 | -1.98% | 14,642 |
| Sep 28, 2026 | 168.95 | 168.95 | 163.55 | 164.45 | 164.45 | -1.88% | 12,197 |
| Sep 25, 2026 | 168.00 | 169.60 | 165.75 | 167.60 | 167.60 | -0.48% | 4,146 |
| Sep 24, 2026 | 172.00 | 173.85 | 167.05 | 168.40 | 168.40 | -2.88% | 6,394 |
| Sep 23, 2026 | 171.90 | 174.20 | 169.75 | 173.40 | 173.40 | 2.06% | 14,253 |
| Sep 22, 2026 | 172.30 | 173.00 | 169.05 | 169.90 | 169.90 | -0.23% | 6,956 |
| Sep 21, 2026 | 170.90 | 171.70 | 168.50 | 170.30 | 170.30 | -0.09% | 6,093 |
| Sep 18, 2026 | 162.10 | 171.60 | 158.00 | 170.45 | 170.45 | 5.18% | 35,750 |
| Sep 17, 2026 | 161.05 | 164.00 | 161.05 | 162.05 | 162.05 | 0.12% | 7,886 |
| Sep 16, 2026 | 166.00 | 166.00 | 158.70 | 161.85 | 161.85 | -0.61% | 10,074 |
| Sep 15, 2026 | 174.75 | 177.35 | 161.25 | 162.85 | 162.85 | -2.66% | 40,525 |
| Sep 11, 2026 | 166.00 | 168.30 | 163.85 | 167.30 | 167.30 | -0.15% | 23,535 |
| Sep 10, 2026 | 172.00 | 172.20 | 167.05 | 167.55 | 167.55 | -1.96% | 15,450 |
| Sep 9, 2026 | 173.85 | 173.85 | 170.10 | 170.90 | 170.90 | -1.70% | 3,968 |
| Sep 8, 2026 | 171.90 | 174.30 | 170.55 | 173.85 | 173.85 | 1.43% | 7,421 |
| Sep 7, 2026 | 173.25 | 174.90 | 170.85 | 171.40 | 171.40 | -1.72% | 12,059 |
| Sep 4, 2026 | 177.65 | 177.75 | 173.55 | 174.40 | 174.40 | -1.52% | 8,327 |
| Sep 3, 2026 | 177.90 | 179.60 | 175.70 | 177.10 | 177.10 | 0.06% | 7,810 |
| Sep 2, 2026 | 183.55 | 183.55 | 175.50 | 177.00 | 177.00 | -2.69% | 12,027 |
| Sep 1, 2026 | 177.40 | 187.00 | 176.35 | 181.90 | 181.90 | 1.88% | 41,345 |
| Aug 31, 2026 | 175.15 | 180.20 | 173.00 | 178.55 | 178.55 | 1.94% | 24,957 |
| Aug 28, 2026 | 177.50 | 177.90 | 174.55 | 175.15 | 175.15 | -1.13% | 4,780 |
| Aug 27, 2026 | 174.10 | 177.50 | 174.10 | 177.15 | 177.15 | 0.94% | 10,221 |
| Aug 26, 2026 | 173.45 | 176.40 | 171.10 | 175.50 | 175.50 | 2.01% | 19,320 |
| Aug 25, 2026 | 173.15 | 173.40 | 170.70 | 172.05 | 172.05 | -0.64% | 16,522 |
| Aug 24, 2026 | 173.80 | 177.55 | 172.80 | 173.15 | 173.15 | -0.40% | 27,550 |
| Aug 21, 2026 | 173.40 | 181.95 | 172.55 | 173.85 | 173.85 | 1.16% | 34,950 |
| Aug 20, 2026 | 172.40 | 175.70 | 171.45 | 171.85 | 171.85 | -0.23% | 12,134 |
| Aug 19, 2026 | 169.00 | 173.50 | 167.55 | 172.25 | 172.25 | 1.95% | 9,746 |
| Aug 18, 2026 | 178.50 | 179.95 | 168.00 | 168.95 | 168.95 | -3.76% | 75,174 |
| Aug 17, 2026 | 180.85 | 180.85 | 168.85 | 175.55 | 175.55 | -7.80% | 91,553 |
| Aug 14, 2026 | 200.45 | 200.45 | 188.85 | 190.40 | 190.40 | -4.08% | 15,290 |
| Aug 13, 2026 | 191.15 | 200.65 | 190.90 | 198.50 | 198.50 | 3.90% | 30,997 |
| Aug 12, 2026 | 192.50 | 193.75 | 187.10 | 191.05 | 191.05 | -1.06% | 8,138 |
| Aug 11, 2026 | 190.35 | 195.00 | 188.45 | 193.10 | 193.10 | 2.63% | 11,932 |
| Aug 10, 2026 | 192.50 | 195.80 | 187.35 | 188.15 | 188.15 | -2.74% | 14,085 |
| Aug 7, 2026 | 194.55 | 197.00 | 191.50 | 193.45 | 193.45 | -0.57% | 7,011 |
| Aug 6, 2026 | 197.45 | 198.50 | 194.00 | 194.55 | 194.55 | -0.33% | 10,325 |
| Aug 5, 2026 | 190.20 | 199.15 | 189.05 | 195.20 | 195.20 | 3.97% | 27,130 |
| Aug 4, 2026 | 189.90 | 189.90 | 186.00 | 187.75 | 187.75 | -0.05% | 6,364 |
| Aug 3, 2026 | 188.05 | 191.00 | 187.40 | 187.85 | 187.85 | 0.45% | 11,033 |
| Jul 31, 2026 | 188.95 | 188.95 | 183.75 | 187.00 | 187.00 | 0.84% | 10,918 |
| Jul 30, 2026 | 186.55 | 189.65 | 184.50 | 185.45 | 185.45 | -1.46% | 9,320 |
| Jul 29, 2026 | 183.45 | 188.85 | 182.45 | 188.20 | 188.20 | 3.29% | 8,534 |
| Jul 28, 2026 | 186.85 | 187.00 | 181.00 | 182.20 | 182.20 | -2.23% | 6,955 |