Dai-ichi Karkaria Limited (NSE:DAICHI)
India · Delayed Price · Currency is INR 305.00
-4.65 (-1.50%)
At close: Jul 21, 2026
NSE:DAICHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 310.80 | 310.90 | 305.00 | 305.00 | 305.00 | -1.50% | 522 |
| Jul 20, 2026 | 301.40 | 311.00 | 298.20 | 309.65 | 309.65 | -0.88% | 2,180 |
| Jul 17, 2026 | 320.00 | 321.00 | 304.15 | 312.40 | 312.40 | -0.02% | 1,081 |
| Jul 16, 2026 | 315.00 | 320.70 | 312.00 | 312.45 | 312.45 | -0.27% | 440 |
| Jul 15, 2026 | 317.35 | 324.45 | 312.00 | 313.30 | 313.30 | -1.28% | 236 |
| Jul 14, 2026 | 320.00 | 320.00 | 311.00 | 317.35 | 317.35 | -1.29% | 407 |
| Jul 13, 2026 | 318.00 | 323.75 | 306.30 | 321.50 | 321.50 | 0.25% | 3,024 |
| Jul 10, 2026 | 332.00 | 332.00 | 306.00 | 320.70 | 320.70 | 1.20% | 2,562 |
| Jul 9, 2026 | 314.90 | 319.90 | 297.20 | 316.90 | 316.90 | 2.13% | 1,050 |
| Jul 8, 2026 | 318.00 | 320.40 | 305.95 | 310.30 | 310.30 | -3.65% | 2,816 |
| Jul 7, 2026 | 322.00 | 331.45 | 320.00 | 322.05 | 322.05 | 0.02% | 490 |
| Jul 6, 2026 | 313.20 | 326.95 | 313.00 | 322.00 | 322.00 | -1.83% | 3,325 |
| Jul 3, 2026 | 315.00 | 330.00 | 308.35 | 328.00 | 328.00 | 1.06% | 11,461 |
| Jul 2, 2026 | 306.00 | 328.00 | 306.00 | 324.55 | 324.55 | 1.77% | 2,229 |
| Jul 1, 2026 | 321.90 | 325.00 | 305.50 | 318.90 | 318.90 | -0.20% | 6,584 |
| Jun 30, 2026 | 329.00 | 329.00 | 302.00 | 319.53 | 319.53 | 1.20% | 1,782 |
| Jun 29, 2026 | 330.00 | 330.00 | 302.00 | 315.74 | 315.74 | 0.36% | 4,397 |
| Jun 25, 2026 | 330.00 | 330.00 | 314.52 | 314.62 | 314.62 | -4.97% | 4,549 |
| Jun 24, 2026 | 339.89 | 350.00 | 325.00 | 331.07 | 331.07 | -1.59% | 25,224 |
| Jun 23, 2026 | 328.95 | 345.00 | 315.10 | 336.41 | 336.41 | 4.45% | 72,158 |
| Jun 22, 2026 | 317.80 | 337.18 | 312.50 | 322.09 | 322.09 | 2.39% | 23,383 |
| Jun 19, 2026 | 311.20 | 320.00 | 301.99 | 314.56 | 314.56 | 1.07% | 31,296 |
| Jun 18, 2026 | 304.89 | 313.00 | 300.55 | 311.23 | 311.23 | 1.27% | 31,308 |
| Jun 17, 2026 | 291.79 | 310.90 | 290.65 | 307.33 | 307.33 | 8.01% | 75,848 |
| Jun 16, 2026 | 276.00 | 288.95 | 259.80 | 284.55 | 284.55 | 7.32% | 44,440 |
| Jun 15, 2026 | 238.00 | 269.00 | 238.00 | 265.15 | 265.15 | 10.95% | 21,343 |
| Jun 12, 2026 | 240.00 | 240.00 | 233.00 | 238.98 | 238.98 | 2.57% | 388 |
| Jun 11, 2026 | 233.00 | 235.79 | 232.50 | 233.00 | 233.00 | 0.22% | 865 |
| Jun 10, 2026 | 234.95 | 239.99 | 229.90 | 232.50 | 232.50 | 0.22% | 2,554 |
| Jun 9, 2026 | 232.00 | 233.20 | 230.00 | 231.99 | 231.99 | -0.37% | 8,230 |
| Jun 8, 2026 | 233.10 | 237.90 | 231.05 | 232.86 | 232.86 | -0.15% | 671 |
| Jun 5, 2026 | 235.00 | 237.00 | 233.20 | 233.21 | 233.21 | -0.62% | 2,029 |
| Jun 4, 2026 | 237.00 | 240.00 | 233.20 | 234.66 | 234.66 | -1.10% | 2,455 |
| Jun 3, 2026 | 234.00 | 241.50 | 233.95 | 237.26 | 237.26 | 0.97% | 2,059 |
| Jun 2, 2026 | 240.00 | 248.00 | 232.20 | 234.97 | 234.97 | 0.08% | 6,931 |
| Jun 1, 2026 | 235.00 | 237.00 | 232.00 | 234.79 | 234.79 | -0.95% | 6,399 |
| May 29, 2026 | 241.65 | 249.00 | 232.50 | 237.05 | 237.05 | 0.17% | 4,730 |
| May 27, 2026 | 241.00 | 242.55 | 233.30 | 236.65 | 236.65 | -2.09% | 16,583 |
| May 26, 2026 | 262.70 | 262.70 | 238.50 | 241.70 | 241.70 | -5.59% | 16,549 |
| May 25, 2026 | 252.10 | 262.00 | 252.10 | 256.00 | 256.00 | 0.25% | 6,911 |
| May 22, 2026 | 259.40 | 259.40 | 250.05 | 255.35 | 255.35 | 0.35% | 1,165 |
| May 21, 2026 | 249.15 | 255.65 | 249.15 | 254.45 | 254.45 | 0.99% | 392 |
| May 20, 2026 | 250.30 | 253.90 | 247.65 | 251.95 | 251.95 | 0.24% | 475 |
| May 19, 2026 | 253.00 | 255.80 | 246.00 | 251.35 | 251.35 | 1.27% | 1,204 |
| May 18, 2026 | 250.15 | 255.45 | 247.00 | 248.20 | 248.20 | -3.82% | 2,498 |
| May 15, 2026 | 258.00 | 267.00 | 257.10 | 258.05 | 258.05 | -0.02% | 971 |
| May 14, 2026 | 253.95 | 261.50 | 252.00 | 258.10 | 258.10 | 1.53% | 1,600 |
| May 13, 2026 | 256.35 | 259.00 | 252.00 | 254.20 | 254.20 | -0.43% | 1,651 |
| May 12, 2026 | 258.50 | 266.80 | 250.00 | 255.30 | 255.30 | -2.85% | 7,890 |
| May 11, 2026 | 257.45 | 268.50 | 252.00 | 262.80 | 262.80 | 2.06% | 8,926 |