Dishman Carbogen Amcis Limited (NSE:DCAL)
India · Delayed Price · Currency is INR 222.80
-5.76 (-2.52%)
At close: Dec 5, 2025
Dishman Carbogen Amcis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 227.02 | 233.00 | 221.73 | 222.80 | 222.80 | -2.52% | 154,314 |
| Dec 4, 2025 | 235.20 | 235.90 | 226.35 | 228.56 | 228.56 | -3.44% | 103,991 |
| Dec 3, 2025 | 236.60 | 237.20 | 231.76 | 236.70 | 236.70 | 0.15% | 106,303 |
| Dec 2, 2025 | 238.33 | 240.73 | 235.95 | 236.35 | 236.35 | -0.83% | 104,819 |
| Dec 1, 2025 | 240.65 | 247.22 | 236.50 | 238.33 | 238.33 | -0.36% | 171,868 |
| Nov 28, 2025 | 239.10 | 244.00 | 237.95 | 239.20 | 239.20 | -0.40% | 133,070 |
| Nov 27, 2025 | 245.50 | 246.30 | 238.05 | 240.15 | 240.15 | -1.66% | 91,101 |
| Nov 26, 2025 | 239.00 | 244.90 | 237.05 | 244.20 | 244.20 | 1.75% | 108,870 |
| Nov 25, 2025 | 231.00 | 242.15 | 230.00 | 240.00 | 240.00 | 3.69% | 196,358 |
| Nov 24, 2025 | 236.15 | 240.20 | 228.00 | 231.45 | 231.45 | -2.73% | 425,333 |
| Nov 21, 2025 | 246.15 | 246.15 | 235.70 | 237.95 | 237.95 | -3.33% | 175,433 |
| Nov 20, 2025 | 243.00 | 247.20 | 238.70 | 246.15 | 246.15 | 1.57% | 117,365 |
| Nov 19, 2025 | 248.60 | 248.60 | 241.00 | 242.35 | 242.35 | -2.53% | 185,359 |
| Nov 18, 2025 | 251.45 | 251.45 | 247.35 | 248.65 | 248.65 | -1.23% | 101,227 |
| Nov 17, 2025 | 249.70 | 252.90 | 246.15 | 251.75 | 251.75 | 1.02% | 175,286 |
| Nov 14, 2025 | 245.00 | 252.45 | 243.55 | 249.20 | 249.20 | 1.32% | 174,020 |
| Nov 13, 2025 | 256.50 | 256.50 | 242.10 | 245.95 | 245.95 | -4.06% | 196,471 |
| Nov 12, 2025 | 246.00 | 257.95 | 246.00 | 256.35 | 256.35 | 3.87% | 255,626 |
| Nov 11, 2025 | 250.00 | 250.05 | 244.05 | 246.80 | 246.80 | -1.00% | 116,862 |
| Nov 10, 2025 | 250.00 | 254.50 | 243.00 | 249.30 | 249.30 | 0.18% | 265,231 |
| Nov 7, 2025 | 262.05 | 262.05 | 242.55 | 248.85 | 248.85 | -7.09% | 1,165,453 |
| Nov 6, 2025 | 291.00 | 291.00 | 267.85 | 267.85 | 267.85 | -10.00% | 847,884 |
| Nov 4, 2025 | 292.20 | 302.90 | 286.35 | 297.60 | 297.60 | 1.85% | 388,554 |
| Nov 3, 2025 | 292.00 | 294.30 | 285.00 | 292.20 | 292.20 | 0.14% | 142,735 |
| Oct 31, 2025 | 294.80 | 303.00 | 290.30 | 291.80 | 291.80 | -0.46% | 350,217 |
| Oct 30, 2025 | 293.00 | 296.40 | 288.30 | 293.15 | 293.15 | 0.05% | 129,311 |
| Oct 29, 2025 | 295.50 | 299.70 | 291.85 | 293.00 | 293.00 | -0.76% | 189,283 |
| Oct 28, 2025 | 293.95 | 299.00 | 291.40 | 295.25 | 295.25 | 0.65% | 211,613 |
| Oct 27, 2025 | 285.05 | 296.00 | 284.20 | 293.35 | 293.35 | 3.33% | 160,946 |
| Oct 24, 2025 | 282.85 | 289.25 | 282.05 | 283.90 | 283.90 | -0.53% | 89,788 |
| Oct 23, 2025 | 291.00 | 293.40 | 283.10 | 285.40 | 285.40 | -1.37% | 121,711 |
| Oct 21, 2025 | 283.70 | 291.75 | 282.00 | 289.35 | 289.35 | 2.57% | 89,556 |
| Oct 20, 2025 | 279.50 | 284.20 | 273.85 | 282.10 | 282.10 | 1.33% | 146,585 |
| Oct 17, 2025 | 286.85 | 287.65 | 273.95 | 278.40 | 278.40 | -2.95% | 177,684 |
| Oct 16, 2025 | 290.20 | 293.05 | 283.05 | 286.85 | 286.85 | -1.05% | 134,110 |
| Oct 15, 2025 | 278.85 | 296.45 | 275.35 | 289.90 | 289.90 | 3.89% | 427,047 |
| Oct 14, 2025 | 292.50 | 295.50 | 278.00 | 279.05 | 279.05 | -4.58% | 226,540 |
| Oct 13, 2025 | 289.90 | 303.00 | 286.55 | 292.45 | 292.45 | -0.49% | 344,889 |
| Oct 10, 2025 | 281.10 | 300.00 | 281.00 | 293.90 | 293.90 | 3.67% | 497,878 |
| Oct 9, 2025 | 289.95 | 292.40 | 282.50 | 283.50 | 283.50 | -1.05% | 167,428 |
| Oct 8, 2025 | 304.00 | 306.00 | 284.05 | 286.50 | 286.50 | -3.06% | 325,856 |
| Oct 7, 2025 | 291.40 | 302.10 | 282.15 | 295.55 | 295.55 | 2.71% | 449,267 |
| Oct 6, 2025 | 282.00 | 293.10 | 282.00 | 287.75 | 287.75 | 1.30% | 242,231 |
| Oct 3, 2025 | 278.90 | 285.90 | 276.30 | 284.05 | 284.05 | 2.77% | 175,498 |
| Oct 1, 2025 | 276.15 | 279.00 | 272.50 | 276.40 | 276.40 | 0.29% | 127,909 |
| Sep 30, 2025 | 270.75 | 278.90 | 266.60 | 275.60 | 275.60 | 1.98% | 254,882 |
| Sep 29, 2025 | 280.00 | 282.75 | 268.55 | 270.25 | 270.25 | -3.91% | 503,356 |
| Sep 26, 2025 | 287.95 | 293.25 | 280.55 | 281.25 | 281.25 | -4.76% | 577,778 |
| Sep 25, 2025 | 300.70 | 305.50 | 294.40 | 295.30 | 295.30 | -1.76% | 154,041 |
| Sep 24, 2025 | 308.00 | 309.00 | 297.80 | 300.60 | 300.60 | -2.08% | 339,169 |