Dipna Pharmachem Limited (BOM:543594)
India · Delayed Price · Currency is INR 4.280
+0.130 (3.13%)
At close: Oct 5, 2026
Dipna Pharmachem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 4.15 | 4.28 | 4.15 | 4.28 | 4.28 | 3.13% | 18,000 |
| Oct 1, 2026 | 4.25 | 4.35 | 4.15 | 4.15 | 4.15 | -4.82% | 165,000 |
| Sep 30, 2026 | 4.45 | 4.52 | 4.30 | 4.36 | 4.36 | -3.54% | 78,000 |
| Sep 29, 2026 | 4.57 | 4.57 | 4.36 | 4.52 | 4.52 | -1.09% | 30,000 |
| Sep 28, 2026 | 4.51 | 4.60 | 4.50 | 4.57 | 4.57 | -3.38% | 60,000 |
| Sep 25, 2026 | 4.95 | 4.95 | 4.73 | 4.73 | 4.73 | - | 9,000 |
| Sep 24, 2026 | 4.70 | 4.83 | 4.60 | 4.73 | 4.73 | 1.72% | 36,000 |
| Sep 23, 2026 | 5.03 | 5.03 | 4.61 | 4.65 | 4.65 | -3.73% | 60,000 |
| Sep 22, 2026 | 4.80 | 4.84 | 4.80 | 4.83 | 4.83 | 4.77% | 30,000 |
| Sep 21, 2026 | 4.54 | 4.65 | 4.54 | 4.61 | 4.61 | 1.54% | 15,000 |
| Sep 18, 2026 | 4.45 | 4.55 | 4.33 | 4.54 | 4.54 | 2.02% | 21,000 |
| Sep 16, 2026 | 4.61 | 4.74 | 4.45 | 4.45 | 4.45 | -3.68% | 36,000 |
| Sep 15, 2026 | 4.51 | 4.66 | 4.51 | 4.62 | 4.62 | 1.32% | 15,000 |
| Sep 11, 2026 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | -1.94% | 12,000 |
| Sep 10, 2026 | 4.68 | 4.68 | 4.65 | 4.65 | 4.65 | -4.91% | 87,000 |
| Sep 9, 2026 | 4.74 | 4.90 | 4.74 | 4.89 | 4.89 | -1.81% | 51,000 |
| Sep 8, 2026 | 5.00 | 5.01 | 4.98 | 4.98 | 4.98 | -4.96% | 117,000 |
| Sep 7, 2026 | 5.51 | 5.66 | 5.24 | 5.24 | 5.24 | -4.90% | 81,000 |
| Sep 4, 2026 | 5.80 | 5.93 | 5.51 | 5.51 | 5.51 | -5.00% | 75,000 |
| Sep 3, 2026 | 5.53 | 5.80 | 5.53 | 5.80 | 5.80 | 4.88% | 39,000 |
| Sep 2, 2026 | 5.28 | 5.53 | 5.28 | 5.53 | 5.53 | 4.93% | 114,000 |
| Sep 1, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 4.36% | 3,000 |
| Aug 31, 2026 | 5.16 | 5.18 | 5.05 | 5.05 | 5.05 | -4.90% | 87,000 |
| Aug 28, 2026 | 5.22 | 5.50 | 5.22 | 5.31 | 5.31 | -2.03% | 21,000 |
| Aug 27, 2026 | 5.45 | 5.77 | 5.35 | 5.42 | 5.42 | -3.21% | 75,000 |
| Aug 26, 2026 | 5.77 | 5.77 | 5.60 | 5.60 | 5.60 | 1.82% | 12,000 |
| Aug 25, 2026 | 5.70 | 5.78 | 5.41 | 5.50 | 5.50 | -6.78% | 90,000 |
| 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 |