Dipna Pharmachem Limited (BOM:543594)
India · Delayed Price · Currency is INR 6.99
-0.17 (-2.37%)
At close: Jun 2, 2026
Dipna Pharmachem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.00 | 7.15 | 6.66 | 6.99 | 6.99 | -2.37% | 57,000 |
| Jun 1, 2026 | 7.33 | 7.33 | 7.00 | 7.16 | 7.16 | -2.32% | 60,000 |
| May 29, 2026 | 7.25 | 7.40 | 7.25 | 7.33 | 7.33 | -5.42% | 6,000 |
| May 27, 2026 | 7.81 | 7.81 | 7.04 | 7.75 | 7.75 | 3.33% | 42,000 |
| May 26, 2026 | 7.36 | 7.59 | 6.82 | 7.50 | 7.50 | - | 186,000 |
| May 25, 2026 | 7.98 | 7.98 | 7.47 | 7.50 | 7.50 | -0.27% | 15,000 |
| May 22, 2026 | 7.60 | 7.60 | 7.46 | 7.52 | 7.52 | -6.58% | 57,000 |
| May 21, 2026 | 7.24 | 8.05 | 7.24 | 8.05 | 8.05 | -2.07% | 12,000 |
| May 20, 2026 | 8.14 | 8.22 | 7.42 | 8.22 | 8.22 | 10.93% | 48,000 |
| May 19, 2026 | 8.01 | 8.01 | 7.41 | 7.41 | 7.41 | -1.20% | 36,000 |
| May 15, 2026 | 7.50 | 7.55 | 7.50 | 7.50 | 7.50 | -5.78% | 48,000 |
| May 14, 2026 | 7.89 | 8.06 | 7.89 | 7.96 | 7.96 | 7.28% | 21,000 |
| May 13, 2026 | 7.50 | 7.75 | 7.10 | 7.42 | 7.42 | -1.07% | 222,000 |
| 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 |