Dishman Carbogen Amcis Limited (NSE:DCAL)
India · Delayed Price · Currency is INR 289.00
+9.95 (3.57%)
Oct 15, 2025, 3:30 PM IST
Dishman Carbogen Amcis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 278.85 | 285.95 | 275.35 | 284.60 | 284.60 | 1.99% | 150,098 |
| Oct 14, 2025 | 292.50 | 295.50 | 278.00 | 279.05 | 279.05 | -4.58% | 226,579 |
| Oct 13, 2025 | 289.90 | 303.00 | 286.55 | 292.45 | 292.45 | -0.49% | 345,089 |
| 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% | 167,446 |
| Oct 8, 2025 | 304.00 | 306.00 | 284.05 | 286.50 | 286.50 | -3.06% | 326,173 |
| 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% | 175,501 |
| Oct 1, 2025 | 276.15 | 279.00 | 272.50 | 276.40 | 276.40 | 0.29% | 128,009 |
| 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% | 577,878 |
| Sep 25, 2025 | 300.70 | 305.50 | 294.40 | 295.30 | 295.30 | -1.76% | 154,331 |
| Sep 24, 2025 | 308.00 | 309.00 | 297.80 | 300.60 | 300.60 | -2.08% | 339,169 |
| Sep 23, 2025 | 317.00 | 321.95 | 301.60 | 307.00 | 307.00 | -2.35% | 1,018,210 |
| Sep 22, 2025 | 307.00 | 315.45 | 305.00 | 314.40 | 314.40 | 4.64% | 1,587,540 |
| Sep 19, 2025 | 287.45 | 300.75 | 286.45 | 300.45 | 300.45 | 4.89% | 2,640,940 |
| Sep 18, 2025 | 284.80 | 288.80 | 275.90 | 286.45 | 286.45 | 2.98% | 583,268 |
| Sep 17, 2025 | 267.00 | 280.10 | 267.00 | 278.15 | 278.15 | 4.25% | 715,315 |
| Sep 16, 2025 | 270.40 | 273.50 | 266.00 | 266.80 | 266.80 | -0.30% | 140,152 |
| Sep 15, 2025 | 263.35 | 273.75 | 262.45 | 267.60 | 267.60 | 1.46% | 168,814 |
| Sep 12, 2025 | 268.45 | 273.90 | 261.20 | 263.75 | 263.75 | -1.44% | 158,161 |
| Sep 11, 2025 | 272.50 | 272.50 | 264.15 | 267.60 | 267.60 | -1.53% | 137,128 |
| Sep 10, 2025 | 281.65 | 284.95 | 270.25 | 271.75 | 271.75 | -3.03% | 132,914 |
| Sep 9, 2025 | 282.00 | 286.75 | 270.00 | 280.25 | 280.25 | -0.55% | 271,155 |
| Sep 8, 2025 | 277.30 | 288.85 | 277.30 | 281.80 | 281.80 | 1.95% | 217,447 |
| Sep 5, 2025 | 266.95 | 276.45 | 263.50 | 276.40 | 276.40 | 4.98% | 552,912 |
| Sep 4, 2025 | 271.95 | 271.95 | 261.05 | 263.30 | 263.30 | -1.59% | 48,649 |
| Sep 3, 2025 | 270.40 | 274.40 | 266.40 | 267.55 | 267.55 | -1.76% | 94,306 |
| Sep 2, 2025 | 265.95 | 274.00 | 265.95 | 272.35 | 272.35 | 2.93% | 133,168 |
| Sep 1, 2025 | 263.70 | 267.00 | 260.00 | 264.60 | 264.60 | - | 74,724 |
| Aug 29, 2025 | 274.00 | 274.00 | 262.25 | 264.60 | 264.60 | -2.05% | 65,023 |
| Aug 28, 2025 | 273.85 | 273.85 | 264.50 | 270.15 | 270.15 | -0.55% | 82,348 |
| Aug 26, 2025 | 280.00 | 282.70 | 270.00 | 271.65 | 271.65 | -2.90% | 164,895 |
| Aug 25, 2025 | 269.40 | 281.55 | 265.25 | 279.75 | 279.75 | 4.33% | 352,628 |
| Aug 22, 2025 | 270.00 | 270.25 | 265.00 | 268.15 | 268.15 | -0.56% | 62,592 |
| Aug 21, 2025 | 271.95 | 275.00 | 265.05 | 269.65 | 269.65 | -0.85% | 52,526 |
| Aug 20, 2025 | 272.75 | 275.50 | 267.00 | 271.95 | 271.95 | 0.93% | 159,598 |
| Aug 19, 2025 | 266.90 | 271.60 | 256.10 | 269.45 | 269.45 | 2.39% | 185,990 |
| Aug 18, 2025 | 268.00 | 275.00 | 256.10 | 263.15 | 263.15 | -1.66% | 152,942 |
| Aug 14, 2025 | 267.60 | 267.60 | 260.10 | 267.60 | 267.60 | 4.98% | 397,804 |
| Aug 13, 2025 | 251.00 | 254.90 | 251.00 | 254.90 | 254.90 | 4.98% | 45,188 |
| Aug 12, 2025 | 239.95 | 245.90 | 238.10 | 242.80 | 242.80 | 1.19% | 42,972 |
| Aug 11, 2025 | 234.20 | 244.95 | 234.20 | 239.95 | 239.95 | 1.61% | 118,510 |
| Aug 8, 2025 | 239.65 | 244.40 | 234.00 | 236.15 | 236.15 | -1.46% | 55,351 |
| Aug 7, 2025 | 245.00 | 245.00 | 234.00 | 239.65 | 239.65 | -0.95% | 206,481 |
| Aug 6, 2025 | 248.00 | 249.00 | 240.20 | 241.95 | 241.95 | -3.06% | 48,220 |
| Aug 5, 2025 | 250.00 | 255.00 | 244.10 | 249.60 | 249.60 | -0.26% | 31,551 |
| Aug 4, 2025 | 248.00 | 252.20 | 242.05 | 250.25 | 250.25 | 2.29% | 64,571 |