Dai-ichi Karkaria Limited (NSE:DAICHI)
India · Delayed Price · Currency is INR 310.00
-0.25 (-0.08%)
At close: Nov 9, 2026
NSE:DAICHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 310.00 | 310.25 | 300.35 | 310.00 | 310.00 | -0.08% | 467 |
| Nov 8, 2026 | 292.55 | 317.95 | 292.50 | 310.25 | 310.25 | 2.39% | 403 |
| Nov 6, 2026 | 305.00 | 308.00 | 290.30 | 303.00 | 303.00 | - | 711 |
| Nov 5, 2026 | 303.20 | 309.45 | 300.00 | 303.00 | 303.00 | -0.07% | 621 |
| Nov 4, 2026 | 304.90 | 307.90 | 302.00 | 303.20 | 303.20 | -1.72% | 350 |
| Nov 3, 2026 | 313.25 | 313.25 | 298.00 | 308.50 | 308.50 | 0.78% | 771 |
| Nov 2, 2026 | 300.30 | 308.00 | 300.00 | 306.10 | 306.10 | -2.52% | 1,941 |
| Oct 30, 2026 | 300.90 | 314.00 | 300.90 | 314.00 | 314.00 | 3.63% | 425 |
| Oct 29, 2026 | 296.00 | 307.50 | 296.00 | 303.00 | 303.00 | 2.36% | 1,020 |
| Oct 28, 2026 | 306.00 | 306.00 | 296.00 | 296.00 | 296.00 | -2.47% | 37 |
| Oct 27, 2026 | 304.90 | 304.90 | 293.00 | 303.50 | 303.50 | 3.57% | 505 |
| Oct 26, 2026 | 293.00 | 306.90 | 293.00 | 293.05 | 293.05 | -4.85% | 400 |
| Oct 23, 2026 | 293.05 | 311.95 | 288.95 | 308.00 | 308.00 | 1.27% | 853 |
| Oct 22, 2026 | 295.00 | 312.35 | 285.50 | 304.15 | 304.15 | 2.24% | 1,115 |
| Oct 21, 2026 | 301.00 | 314.70 | 294.05 | 297.50 | 297.50 | -1.21% | 700 |
| Oct 19, 2026 | 307.80 | 307.80 | 296.05 | 301.15 | 301.15 | -3.18% | 988 |
| Oct 16, 2026 | 300.65 | 311.95 | 300.60 | 311.05 | 311.05 | 1.39% | 225 |
| Oct 15, 2026 | 306.00 | 307.00 | 306.00 | 306.80 | 306.80 | -0.07% | 832 |
| Oct 14, 2026 | 305.90 | 311.70 | 295.25 | 307.00 | 307.00 | -0.03% | 1,818 |
| Oct 13, 2026 | 307.00 | 312.90 | 307.00 | 307.10 | 307.10 | -1.99% | 791 |
| Oct 12, 2026 | 309.95 | 317.95 | 306.00 | 313.35 | 313.35 | 1.10% | 982 |
| Oct 9, 2026 | 321.95 | 328.00 | 309.00 | 309.95 | 309.95 | -3.73% | 658 |
| Oct 8, 2026 | 311.10 | 323.80 | 311.10 | 321.95 | 321.95 | -0.71% | 466 |
| Oct 7, 2026 | 313.00 | 329.95 | 310.00 | 324.25 | 324.25 | 2.45% | 774 |
| Oct 6, 2026 | 315.00 | 321.75 | 315.00 | 316.50 | 316.50 | 0.48% | 357 |
| Oct 5, 2026 | 316.00 | 316.00 | 306.00 | 315.00 | 315.00 | -0.66% | 853 |
| Oct 1, 2026 | 305.00 | 321.75 | 298.10 | 317.10 | 317.10 | 1.36% | 2,380 |
| Sep 30, 2026 | 313.05 | 322.95 | 306.50 | 312.85 | 312.85 | -0.16% | 341 |
| Sep 29, 2026 | 326.85 | 326.85 | 301.20 | 313.35 | 313.35 | -0.84% | 2,024 |
| Sep 28, 2026 | 326.00 | 326.85 | 316.00 | 316.00 | 316.00 | -3.79% | 325 |
| Sep 25, 2026 | 327.90 | 330.00 | 320.00 | 328.45 | 328.45 | 0.66% | 385 |
| Sep 24, 2026 | 328.00 | 328.00 | 315.00 | 326.30 | 326.30 | -0.52% | 1,333 |
| Sep 23, 2026 | 325.00 | 332.00 | 325.00 | 328.00 | 328.00 | 0.92% | 111 |
| Sep 22, 2026 | 330.00 | 330.00 | 324.00 | 325.00 | 325.00 | 1.66% | 397 |
| Sep 21, 2026 | 323.00 | 333.00 | 312.90 | 319.70 | 319.70 | -2.52% | 1,796 |
| Sep 18, 2026 | 330.00 | 339.00 | 323.00 | 327.95 | 327.95 | -0.21% | 489 |
| Sep 17, 2026 | 315.00 | 334.95 | 313.40 | 328.65 | 328.65 | -0.35% | 730 |
| Sep 16, 2026 | 334.80 | 337.00 | 315.00 | 329.80 | 329.80 | 0.37% | 1,354 |
| Sep 15, 2026 | 337.05 | 337.05 | 322.00 | 328.60 | 328.60 | -2.54% | 2,055 |
| Sep 11, 2026 | 336.00 | 344.95 | 332.00 | 337.15 | 337.15 | -1.14% | 1,241 |
| Sep 10, 2026 | 350.25 | 351.95 | 340.00 | 341.05 | 341.05 | -3.11% | 1,124 |
| Sep 9, 2026 | 367.00 | 367.00 | 348.65 | 352.00 | 352.00 | -4.09% | 2,014 |
| Sep 8, 2026 | 370.00 | 370.00 | 355.15 | 367.00 | 367.00 | -0.97% | 1,996 |
| Sep 7, 2026 | 363.20 | 380.00 | 352.00 | 370.60 | 370.60 | 1.59% | 3,024 |
| Sep 4, 2026 | 374.70 | 374.70 | 359.80 | 364.80 | 364.80 | -1.34% | 5,043 |
| Sep 3, 2026 | 355.95 | 369.90 | 355.95 | 369.75 | 369.75 | 4.95% | 27,561 |
| Sep 2, 2026 | 337.80 | 355.95 | 331.50 | 352.30 | 352.30 | 3.92% | 18,127 |
| Sep 1, 2026 | 339.60 | 344.00 | 337.00 | 339.00 | 339.00 | 0.31% | 4,522 |
| Aug 31, 2026 | 348.00 | 348.00 | 335.00 | 337.95 | 337.95 | -1.77% | 3,220 |
| Aug 28, 2026 | 325.40 | 348.00 | 325.40 | 344.05 | 344.05 | 3.66% | 6,004 |