Dipna Pharmachem Limited (BOM:543594)
India · Delayed Price · Currency is INR 5.50
-0.40 (-6.78%)
At close: Aug 25, 2026
Dipna Pharmachem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6.25 | 6.25 | 5.90 | 5.90 | 5.90 | -7.81% | 78,000 |
| Aug 21, 2026 | 6.55 | 6.65 | 6.30 | 6.40 | 6.40 | 5.79% | 243,000 |
| Aug 20, 2026 | 6.23 | 6.58 | 6.05 | 6.05 | 6.05 | -7.07% | 42,000 |
| Aug 19, 2026 | 6.51 | 6.75 | 6.38 | 6.51 | 6.51 | -6.47% | 87,000 |
| Aug 18, 2026 | 6.40 | 7.20 | 6.30 | 6.96 | 6.96 | 6.75% | 102,000 |
| Aug 17, 2026 | 6.12 | 6.70 | 6.01 | 6.52 | 6.52 | 13.19% | 294,000 |
| Aug 14, 2026 | 4.90 | 6.12 | 4.90 | 5.76 | 5.76 | 12.94% | 285,000 |
| Aug 13, 2026 | 5.00 | 5.10 | 4.94 | 5.10 | 5.10 | 5.15% | 75,000 |
| Aug 12, 2026 | 5.00 | 5.00 | 4.85 | 4.85 | 4.85 | - | 18,000 |
| Aug 11, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -3.00% | 6,000 |
| Aug 10, 2026 | 4.90 | 5.00 | 4.85 | 5.00 | 5.00 | 2.25% | 18,000 |
| Aug 7, 2026 | 4.46 | 4.96 | 4.46 | 4.89 | 4.89 | 9.64% | 153,000 |
| Aug 6, 2026 | 4.39 | 4.50 | 4.32 | 4.46 | 4.46 | 3.24% | 36,000 |
| Aug 5, 2026 | 4.35 | 4.59 | 4.00 | 4.32 | 4.32 | 3.60% | 147,000 |
| Aug 4, 2026 | 5.25 | 5.68 | 3.95 | 4.17 | 4.17 | -15.42% | 1,083,000 |
| Aug 3, 2026 | 4.75 | 5.17 | 4.75 | 4.93 | 4.93 | 9.80% | 120,000 |
| Jul 31, 2026 | 4.32 | 4.56 | 4.32 | 4.49 | 4.49 | 5.40% | 21,000 |
| Jul 30, 2026 | 4.32 | 4.45 | 4.26 | 4.26 | 4.26 | 0.71% | 18,000 |
| Jul 29, 2026 | 4.35 | 4.38 | 4.22 | 4.23 | 4.23 | - | 33,000 |
| Jul 28, 2026 | 4.35 | 4.49 | 3.90 | 4.23 | 4.23 | -1.86% | 87,000 |
| Jul 27, 2026 | 4.80 | 4.84 | 3.98 | 4.31 | 4.31 | -13.28% | 342,000 |
| Jul 24, 2026 | 5.16 | 5.16 | 4.94 | 4.97 | 4.97 | -4.42% | 57,000 |
| Jul 23, 2026 | 5.16 | 5.20 | 4.94 | 5.20 | 5.20 | -3.53% | 51,000 |
| Jul 22, 2026 | 5.22 | 5.46 | 5.22 | 5.39 | 5.39 | 3.85% | 57,000 |
| Jul 21, 2026 | 5.53 | 5.93 | 5.00 | 5.19 | 5.19 | -3.71% | 120,000 |
| Jul 20, 2026 | 5.49 | 5.50 | 5.39 | 5.39 | 5.39 | 0.75% | 27,000 |
| Jul 17, 2026 | 5.40 | 5.40 | 5.24 | 5.35 | 5.35 | -0.93% | 72,000 |
| Jul 16, 2026 | 5.55 | 5.89 | 5.35 | 5.40 | 5.40 | -0.74% | 117,000 |
| Jul 15, 2026 | 5.58 | 5.58 | 5.35 | 5.44 | 5.44 | -2.68% | 72,000 |
| Jul 14, 2026 | 5.93 | 5.99 | 5.37 | 5.59 | 5.59 | -3.29% | 183,000 |
| Jul 13, 2026 | 5.97 | 6.14 | 5.68 | 5.78 | 5.78 | -0.69% | 153,000 |
| Jul 10, 2026 | 5.76 | 6.20 | 5.50 | 5.82 | 5.82 | -7.91% | 141,000 |
| Jul 9, 2026 | 5.62 | 6.36 | 5.62 | 6.32 | 6.32 | 13.26% | 135,000 |
| Jul 8, 2026 | 5.86 | 5.87 | 5.42 | 5.58 | 5.58 | -2.28% | 90,000 |
| Jul 7, 2026 | 5.90 | 5.90 | 5.35 | 5.71 | 5.71 | -4.83% | 225,000 |
| Jul 6, 2026 | 5.92 | 6.03 | 5.80 | 6.00 | 6.00 | 1.35% | 87,000 |
| Jul 3, 2026 | 6.06 | 6.25 | 5.84 | 5.92 | 5.92 | -1.99% | 282,000 |
| Jul 2, 2026 | 6.20 | 6.47 | 6.00 | 6.04 | 6.04 | -7.08% | 192,000 |
| Jul 1, 2026 | 7.05 | 7.05 | 5.56 | 6.50 | 6.50 | -6.34% | 405,000 |
| Jun 30, 2026 | 7.02 | 7.21 | 6.80 | 6.94 | 6.94 | -1.14% | 60,000 |
| Jun 29, 2026 | 7.01 | 7.02 | 7.01 | 7.02 | 7.02 | -2.50% | 9,000 |
| Jun 25, 2026 | 7.86 | 7.86 | 7.00 | 7.20 | 7.20 | -1.37% | 66,000 |
| Jun 24, 2026 | 7.62 | 7.62 | 7.30 | 7.30 | 7.30 | -5.32% | 6,000 |
| Jun 23, 2026 | 7.07 | 7.71 | 7.05 | 7.71 | 7.71 | 3.91% | 66,000 |
| Jun 22, 2026 | 7.90 | 7.90 | 7.04 | 7.42 | 7.42 | 3.20% | 54,000 |
| Jun 16, 2026 | 7.14 | 7.19 | 7.14 | 7.19 | 7.19 | 0.70% | 12,000 |
| Jun 15, 2026 | 7.05 | 7.25 | 7.00 | 7.14 | 7.14 | 2.00% | 78,000 |
| Jun 12, 2026 | 7.06 | 7.20 | 6.90 | 7.00 | 7.00 | -0.28% | 54,000 |
| Jun 11, 2026 | 7.33 | 7.33 | 6.84 | 7.02 | 7.02 | -4.23% | 33,000 |
| Jun 10, 2026 | 7.34 | 7.34 | 7.30 | 7.33 | 7.33 | -5.66% | 18,000 |