Dai-ichi Karkaria Limited (NSE:DAICHI)
India · Delayed Price · Currency is INR 255.35
+0.90 (0.35%)
At close: May 22, 2026
NSE:DAICHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 273.70 | 273.70 | 252.20 | 257.50 | 257.50 | -4.56% | 13,269 |
| May 7, 2026 | 267.25 | 272.60 | 264.95 | 269.80 | 269.80 | 1.50% | 2,844 |
| May 6, 2026 | 264.00 | 268.85 | 264.00 | 265.80 | 265.80 | -0.17% | 984 |
| May 5, 2026 | 274.85 | 274.85 | 260.15 | 266.25 | 266.25 | -1.57% | 4,055 |
| May 4, 2026 | 272.95 | 273.00 | 265.00 | 270.50 | 270.50 | 2.83% | 863 |
| Apr 30, 2026 | 273.90 | 273.90 | 254.95 | 263.05 | 263.05 | -2.25% | 1,974 |
| Apr 29, 2026 | 266.00 | 275.00 | 257.00 | 269.10 | 269.10 | 3.80% | 286 |
| Apr 28, 2026 | 260.00 | 260.00 | 256.00 | 259.25 | 259.25 | -0.52% | 469 |
| Apr 27, 2026 | 271.95 | 271.95 | 259.20 | 260.60 | 260.60 | -0.34% | 2,840 |
| Apr 24, 2026 | 263.95 | 275.00 | 250.00 | 261.50 | 261.50 | -0.91% | 2,980 |
| Apr 23, 2026 | 262.00 | 265.00 | 258.00 | 263.90 | 263.90 | -0.79% | 608 |
| Apr 22, 2026 | 255.65 | 268.00 | 255.60 | 266.00 | 266.00 | 4.07% | 523 |