Dishman Carbogen Amcis Limited (NSE:DCAL)
India · Delayed Price · Currency is INR 259.70
-3.33 (-1.27%)
Jan 8, 2026, 3:29 PM IST
Dishman Carbogen Amcis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 263.20 | 265.57 | 256.22 | 259.05 | 259.05 | -1.51% | 219,281 |
| Jan 7, 2026 | 259.20 | 267.00 | 256.00 | 263.03 | 263.03 | 2.46% | 305,243 |
| Jan 6, 2026 | 254.87 | 264.00 | 250.81 | 256.72 | 256.72 | 0.73% | 239,806 |
| Jan 5, 2026 | 254.78 | 257.98 | 248.00 | 254.87 | 254.87 | 0.04% | 163,406 |
| Jan 2, 2026 | 256.48 | 260.26 | 253.27 | 254.78 | 254.78 | -0.66% | 225,831 |
| Jan 1, 2026 | 248.80 | 259.00 | 247.96 | 256.48 | 256.48 | 3.59% | 181,412 |
| Dec 31, 2025 | 241.61 | 252.22 | 241.60 | 247.59 | 247.59 | 1.72% | 107,127 |
| Dec 30, 2025 | 244.69 | 245.62 | 239.02 | 243.41 | 243.41 | -0.79% | 100,779 |
| Dec 29, 2025 | 250.00 | 253.45 | 242.80 | 245.34 | 245.34 | -1.64% | 262,916 |
| Dec 26, 2025 | 255.05 | 257.42 | 248.21 | 249.43 | 249.43 | -2.11% | 95,201 |
| Dec 24, 2025 | 254.12 | 261.00 | 253.10 | 254.80 | 254.80 | -0.34% | 104,231 |
| Dec 23, 2025 | 255.00 | 258.00 | 249.31 | 255.68 | 255.68 | -0.02% | 188,998 |
| Dec 22, 2025 | 245.45 | 257.50 | 241.79 | 255.74 | 255.74 | 5.26% | 297,181 |
| Dec 19, 2025 | 242.12 | 247.50 | 240.03 | 242.96 | 242.96 | 0.35% | 219,164 |
| Dec 18, 2025 | 261.52 | 261.52 | 237.35 | 242.11 | 242.11 | -8.62% | 741,816 |
| Dec 17, 2025 | 231.00 | 274.30 | 230.62 | 264.95 | 264.95 | 14.89% | 2,126,221 |
| Dec 16, 2025 | 224.62 | 232.00 | 223.65 | 230.62 | 230.62 | 2.67% | 212,761 |
| Dec 15, 2025 | 218.69 | 227.70 | 218.69 | 224.62 | 224.62 | 2.25% | 246,001 |
| Dec 12, 2025 | 220.55 | 225.01 | 217.40 | 219.68 | 219.68 | -0.06% | 203,203 |
| Dec 11, 2025 | 220.45 | 221.91 | 216.45 | 219.82 | 219.82 | -0.18% | 132,435 |
| Dec 10, 2025 | 221.45 | 228.38 | 217.25 | 220.21 | 220.21 | -1.56% | 77,656 |
| Dec 9, 2025 | 218.25 | 226.94 | 214.99 | 223.70 | 223.70 | 1.48% | 405,723 |
| Dec 8, 2025 | 222.81 | 224.26 | 211.55 | 220.44 | 220.44 | -1.06% | 202,930 |
| 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 |