Dipna Pharmachem Limited (BOM:543594)
India · Delayed Price · Currency is INR 7.50
-0.42 (-5.30%)
At close: May 12, 2026
Dipna Pharmachem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -5.30% | 9,000 |
| May 11, 2026 | 7.96 | 7.99 | 7.80 | 7.92 | 7.92 | -3.41% | 78,000 |
| May 8, 2026 | 7.67 | 8.20 | 7.67 | 8.20 | 8.20 | -1.32% | 24,000 |
| May 7, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 1.71% | 6,000 |
| May 6, 2026 | 8.43 | 8.45 | 7.95 | 8.17 | 8.17 | 1.24% | 72,000 |
| May 5, 2026 | 8.10 | 8.30 | 8.00 | 8.07 | 8.07 | -3.93% | 27,000 |
| May 4, 2026 | 8.00 | 8.74 | 7.85 | 8.40 | 8.40 | 5.79% | 72,000 |
| Apr 30, 2026 | 8.15 | 8.15 | 7.76 | 7.94 | 7.94 | -2.58% | 15,000 |
| Apr 29, 2026 | 8.25 | 8.25 | 8.00 | 8.15 | 8.15 | 6.12% | 51,000 |
| Apr 28, 2026 | 8.62 | 8.87 | 7.25 | 7.68 | 7.68 | -15.23% | 498,000 |
| Apr 27, 2026 | 8.70 | 9.10 | 8.28 | 9.06 | 9.06 | 4.38% | 45,000 |
| Apr 23, 2026 | 9.01 | 9.01 | 8.48 | 8.68 | 8.68 | -4.62% | 66,000 |
| Apr 22, 2026 | 9.12 | 9.12 | 8.51 | 9.10 | 9.10 | -0.22% | 27,000 |
| Apr 21, 2026 | 9.17 | 9.17 | 8.80 | 9.12 | 9.12 | -0.55% | 45,000 |
| Apr 17, 2026 | 9.83 | 9.89 | 8.60 | 9.17 | 9.17 | -6.71% | 39,000 |
| Apr 16, 2026 | 9.97 | 9.97 | 9.83 | 9.83 | 9.83 | 5.36% | 12,000 |
| Apr 15, 2026 | 10.69 | 10.70 | 9.30 | 9.33 | 9.33 | -1.06% | 81,000 |
| Apr 13, 2026 | 9.37 | 9.50 | 9.37 | 9.43 | 9.43 | - | 15,000 |
| Apr 10, 2026 | 9.40 | 9.47 | 9.40 | 9.43 | 9.43 | 2.50% | 18,000 |
| Apr 9, 2026 | 9.30 | 9.30 | 8.60 | 9.20 | 9.20 | 1.10% | 111,000 |
| Apr 8, 2026 | 9.00 | 9.16 | 9.00 | 9.10 | 9.10 | 1.11% | 45,000 |
| Apr 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 12,000 |
| Apr 6, 2026 | 9.00 | 10.54 | 9.00 | 9.00 | 9.00 | - | 24,000 |
| Apr 2, 2026 | 9.16 | 9.23 | 9.00 | 9.00 | 9.00 | -2.70% | 12,000 |
| Apr 1, 2026 | 8.80 | 9.25 | 8.60 | 9.25 | 9.25 | 15.34% | 9,000 |
| Mar 30, 2026 | 8.86 | 8.86 | 7.86 | 8.02 | 8.02 | -11.18% | 51,000 |
| Mar 27, 2026 | 9.91 | 9.91 | 9.00 | 9.03 | 9.03 | -2.59% | 30,000 |
| Mar 25, 2026 | 9.51 | 10.10 | 9.00 | 9.27 | 9.27 | -9.56% | 75,000 |
| Mar 24, 2026 | 9.51 | 10.25 | 9.50 | 10.25 | 10.25 | 4.06% | 21,000 |
| Mar 20, 2026 | 9.39 | 10.64 | 9.38 | 9.85 | 9.85 | 6.49% | 57,000 |
| Mar 19, 2026 | 9.09 | 9.37 | 8.80 | 9.25 | 9.25 | 1.76% | 108,000 |
| Mar 18, 2026 | 9.05 | 9.44 | 8.71 | 9.09 | 9.09 | 0.44% | 117,000 |
| Mar 17, 2026 | 9.14 | 9.40 | 8.53 | 9.05 | 9.05 | -4.74% | 96,000 |
| Mar 16, 2026 | 8.51 | 9.50 | 8.51 | 9.50 | 9.50 | 6.98% | 78,000 |
| Mar 13, 2026 | 8.61 | 8.88 | 8.60 | 8.88 | 8.88 | -5.73% | 66,000 |
| Mar 12, 2026 | 9.60 | 9.60 | 8.10 | 9.42 | 9.42 | 2.06% | 126,000 |
| Mar 11, 2026 | 9.18 | 9.94 | 8.38 | 9.23 | 9.23 | 3.94% | 45,000 |
| Mar 10, 2026 | 8.50 | 8.88 | 8.49 | 8.88 | 8.88 | 4.47% | 18,000 |
| Mar 9, 2026 | 8.85 | 8.85 | 7.45 | 8.50 | 8.50 | -2.41% | 30,000 |
| Mar 6, 2026 | 8.95 | 8.95 | 8.71 | 8.71 | 8.71 | 2.23% | 9,000 |
| Mar 5, 2026 | 8.79 | 8.79 | 8.31 | 8.52 | 8.52 | -3.07% | 93,000 |
| Mar 4, 2026 | 8.06 | 8.79 | 8.00 | 8.79 | 8.79 | 9.06% | 138,000 |
| Mar 2, 2026 | 8.95 | 8.96 | 7.98 | 8.06 | 8.06 | -10.84% | 228,000 |
| Feb 27, 2026 | 9.23 | 9.40 | 9.00 | 9.04 | 9.04 | -1.95% | 129,000 |
| Feb 26, 2026 | 9.01 | 9.50 | 9.01 | 9.22 | 9.22 | -7.34% | 105,000 |
| Feb 25, 2026 | 9.70 | 9.95 | 9.37 | 9.95 | 9.95 | 2.58% | 132,000 |
| Feb 24, 2026 | 9.69 | 9.70 | 9.69 | 9.70 | 9.70 | -3.00% | 9,000 |
| Feb 23, 2026 | 10.29 | 10.29 | 10.00 | 10.00 | 10.00 | 5.26% | 6,000 |
| Feb 20, 2026 | 10.50 | 10.50 | 9.19 | 9.50 | 9.50 | -16.96% | 291,000 |
| Feb 19, 2026 | 11.50 | 11.50 | 11.44 | 11.44 | 11.44 | 6.52% | 6,000 |