Dai-ichi Karkaria Limited (NSE:DAICHI)
India · Delayed Price · Currency is INR 328.00
+3.00 (0.92%)
At close: Sep 23, 2026
NSE:DAICHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 344.00 | 345.15 | 331.30 | 331.90 | 331.90 | -3.31% | 2,081 |
| Aug 26, 2026 | 339.00 | 349.00 | 328.10 | 343.25 | 343.25 | 1.21% | 2,655 |
| Aug 25, 2026 | 326.10 | 340.00 | 326.10 | 339.15 | 339.15 | 0.53% | 8,135 |
| Aug 24, 2026 | 324.35 | 337.80 | 318.05 | 337.35 | 337.35 | 4.01% | 6,055 |
| Aug 21, 2026 | 320.00 | 329.90 | 315.00 | 324.35 | 324.35 | 2.53% | 6,878 |
| Aug 20, 2026 | 332.00 | 332.00 | 315.10 | 316.35 | 316.35 | -1.29% | 2,503 |
| Aug 19, 2026 | 330.00 | 332.90 | 315.00 | 322.00 | 320.50 | -0.60% | 1,802 |
| Aug 18, 2026 | 337.95 | 337.95 | 317.05 | 323.95 | 322.44 | -1.80% | 13,853 |
| Aug 17, 2026 | 337.95 | 340.00 | 321.00 | 329.90 | 328.36 | -1.89% | 14,613 |
| Aug 14, 2026 | 335.00 | 339.80 | 314.00 | 336.25 | 334.68 | 3.86% | 16,340 |
| Aug 13, 2026 | 319.95 | 326.80 | 310.05 | 323.75 | 322.24 | 4.02% | 6,758 |
| Aug 12, 2026 | 332.85 | 332.85 | 308.25 | 311.25 | 309.80 | -2.70% | 1,061 |
| Aug 11, 2026 | 304.00 | 323.95 | 304.00 | 319.90 | 318.41 | -0.02% | 1,742 |
| Aug 10, 2026 | 320.40 | 321.00 | 313.05 | 319.95 | 318.46 | -1.19% | 1,913 |
| Aug 7, 2026 | 323.00 | 326.00 | 313.00 | 323.80 | 322.29 | 0.50% | 3,397 |
| Aug 6, 2026 | 310.00 | 326.00 | 310.00 | 322.20 | 320.70 | 1.07% | 4,315 |
| Aug 5, 2026 | 318.80 | 318.80 | 310.05 | 318.80 | 317.31 | -0.02% | 2,496 |
| Aug 4, 2026 | 315.60 | 320.95 | 310.00 | 318.85 | 317.36 | -0.70% | 505 |
| Aug 3, 2026 | 307.90 | 326.95 | 303.05 | 321.10 | 319.60 | 1.68% | 1,081 |
| Jul 31, 2026 | 323.95 | 323.95 | 303.70 | 315.80 | 314.33 | 0.86% | 1,039 |
| Jul 30, 2026 | 309.00 | 313.95 | 307.50 | 313.10 | 311.64 | 4.72% | 8,049 |
| Jul 29, 2026 | 309.95 | 314.50 | 289.55 | 299.00 | 297.61 | -1.89% | 4,877 |
| Jul 28, 2026 | 302.60 | 310.00 | 300.75 | 304.75 | 303.33 | 0.74% | 1,610 |
| Jul 27, 2026 | 309.85 | 309.85 | 302.20 | 302.50 | 301.09 | -0.75% | 299 |
| Jul 24, 2026 | 314.45 | 314.45 | 293.35 | 304.80 | 303.38 | 0.41% | 1,967 |
| Jul 23, 2026 | 303.05 | 312.00 | 303.00 | 303.55 | 302.14 | -3.02% | 2,263 |
| Jul 22, 2026 | 293.05 | 313.85 | 293.05 | 313.00 | 311.54 | 2.62% | 3,399 |
| Jul 21, 2026 | 310.80 | 310.90 | 305.00 | 305.00 | 303.58 | -1.50% | 522 |
| Jul 20, 2026 | 301.40 | 311.00 | 298.20 | 309.65 | 308.21 | -0.88% | 2,180 |
| Jul 17, 2026 | 320.00 | 321.00 | 304.15 | 312.40 | 310.94 | -0.02% | 1,081 |
| Jul 16, 2026 | 315.00 | 320.70 | 312.00 | 312.45 | 310.99 | -0.27% | 440 |
| Jul 15, 2026 | 317.35 | 324.45 | 312.00 | 313.30 | 311.84 | -1.28% | 236 |