Dishman Carbogen Amcis Limited (BOM:540701)
India · Delayed Price · Currency is INR 173.85
+2.00 (1.16%)
At close: Aug 21, 2026
BOM:540701 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 185.00 | 188.25 | 184.85 | 186.35 | 186.35 | 1.25% | 18,467 |
| Jul 24, 2026 | 179.55 | 184.35 | 176.15 | 184.05 | 184.05 | 2.56% | 16,571 |
| Jul 23, 2026 | 186.00 | 186.00 | 178.35 | 179.45 | 179.45 | -3.70% | 14,317 |
| Jul 22, 2026 | 191.60 | 191.65 | 184.00 | 186.35 | 186.35 | -2.02% | 20,563 |
| Jul 21, 2026 | 192.85 | 192.85 | 187.80 | 190.20 | 190.20 | -0.44% | 11,144 |
| Jul 20, 2026 | 191.95 | 191.95 | 189.80 | 191.05 | 191.05 | -0.16% | 2,800 |
| Jul 17, 2026 | 194.05 | 194.05 | 189.40 | 191.35 | 191.35 | -1.37% | 16,605 |
| Jul 16, 2026 | 195.15 | 195.45 | 192.25 | 194.00 | 194.00 | 0.49% | 9,206 |
| Jul 15, 2026 | 195.00 | 201.60 | 192.55 | 193.05 | 193.05 | -1.00% | 47,447 |
| Jul 14, 2026 | 196.45 | 196.45 | 192.25 | 195.00 | 195.00 | -1.12% | 41,367 |
| Jul 13, 2026 | 194.40 | 198.50 | 193.70 | 197.20 | 197.20 | 0.72% | 25,011 |
| Jul 10, 2026 | 194.15 | 199.40 | 192.95 | 195.80 | 195.80 | 1.64% | 31,444 |
| Jul 9, 2026 | 191.00 | 197.80 | 191.00 | 192.65 | 192.65 | 0.71% | 24,554 |
| Jul 8, 2026 | 197.00 | 201.90 | 189.50 | 191.30 | 191.30 | -2.97% | 20,867 |
| Jul 7, 2026 | 199.00 | 204.25 | 195.60 | 197.15 | 197.15 | 0.69% | 27,624 |
| Jul 6, 2026 | 196.50 | 199.00 | 195.15 | 195.80 | 195.80 | -0.41% | 30,524 |
| Jul 3, 2026 | 189.55 | 201.90 | 187.85 | 196.60 | 196.60 | 4.57% | 132,033 |
| Jul 2, 2026 | 175.95 | 189.60 | 175.65 | 188.00 | 188.00 | 7.00% | 82,635 |
| Jul 1, 2026 | 177.80 | 180.15 | 175.00 | 175.70 | 175.70 | 0.26% | 14,956 |
| Jun 30, 2026 | 170.35 | 177.80 | 170.35 | 175.25 | 175.25 | 3.98% | 22,585 |
| Jun 29, 2026 | 170.60 | 171.35 | 168.00 | 168.55 | 168.55 | -1.14% | 21,168 |
| Jun 25, 2026 | 174.55 | 176.25 | 169.50 | 170.50 | 170.50 | -2.04% | 13,487 |
| Jun 24, 2026 | 174.30 | 176.20 | 171.45 | 174.05 | 174.05 | 0.58% | 22,839 |
| Jun 23, 2026 | 173.50 | 180.00 | 170.50 | 173.05 | 173.05 | -0.12% | 33,562 |
| Jun 22, 2026 | 172.80 | 175.15 | 171.85 | 173.25 | 173.25 | 1.43% | 27,194 |
| Jun 19, 2026 | 171.80 | 172.25 | 168.10 | 170.80 | 170.80 | 0.18% | 19,874 |
| Jun 18, 2026 | 169.65 | 173.55 | 169.10 | 170.50 | 170.50 | 1.40% | 38,290 |
| Jun 17, 2026 | 176.00 | 176.35 | 167.50 | 168.15 | 168.15 | -4.41% | 68,817 |
| Jun 16, 2026 | 180.40 | 180.40 | 172.70 | 175.90 | 175.90 | -2.30% | 52,791 |
| Jun 15, 2026 | 188.00 | 188.85 | 178.25 | 180.05 | 180.05 | -2.39% | 26,431 |
| Jun 12, 2026 | 180.55 | 187.00 | 179.55 | 184.45 | 184.45 | 4.30% | 14,491 |