Skip to main content
logo
Dishman Carbogen Amcis Limited (NSE:DCAL)
India flag India · Delayed Price · Currency is INR
210.59
-0.57 (-0.27%)
Feb 5, 2026, 9:39 AM IST

Dishman Carbogen Amcis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 2026208.91212.50203.00211.16211.16-7.84%935,665
Feb 3, 2026233.85233.85219.00229.13229.135.85%376,616
Feb 2, 2026214.78217.59207.00216.46216.460.78%146,234
Feb 1, 2026217.40224.40213.01214.78214.78-1.69%78,493
Jan 30, 2026205.50223.79202.00218.47218.476.24%321,070
Jan 29, 2026204.87210.37202.70205.63205.630.24%197,472
Jan 28, 2026204.40210.60203.40205.14205.141.02%226,126
Jan 27, 2026208.00208.50200.35203.07203.07-2.99%224,623
Jan 23, 2026219.70219.73205.40209.32209.32-4.17%194,327
Jan 22, 2026221.10224.90217.00218.42218.420.28%202,167
Jan 21, 2026228.60230.22216.66217.81217.81-4.76%330,671
Jan 20, 2026242.66244.94226.35228.70228.70-6.26%195,813
Jan 19, 2026254.08254.41243.15243.97243.97-3.98%131,479
Jan 16, 2026253.50256.77253.45254.08254.08-0.01%115,994
Jan 14, 2026261.00263.15253.14254.11254.11-3.50%150,897
Jan 13, 2026259.80264.90259.04263.33263.331.24%149,668
Jan 12, 2026258.18263.00252.42260.11260.110.83%313,392
Jan 9, 2026256.02262.40252.01257.98257.98-0.41%229,519
Jan 8, 2026263.20265.57256.22259.05259.05-1.51%219,281
Jan 7, 2026259.20267.00256.00263.03263.032.46%305,243
Jan 6, 2026254.87264.00250.81256.72256.720.73%239,806
Jan 5, 2026254.78257.98248.00254.87254.870.04%163,406
Jan 2, 2026256.48260.26253.27254.78254.78-0.66%225,831
Jan 1, 2026248.80259.00247.96256.48256.483.59%181,412
Dec 31, 2025241.61252.22241.60247.59247.591.72%107,127
Dec 30, 2025244.69245.62239.02243.41243.41-0.79%100,779
Dec 29, 2025250.00253.45242.80245.34245.34-1.64%262,916
Dec 26, 2025255.05257.42248.21249.43249.43-2.11%95,201
Dec 24, 2025254.12261.00253.10254.80254.80-0.34%104,231
Dec 23, 2025255.00258.00249.31255.68255.68-0.02%188,998
Dec 22, 2025245.45257.50241.79255.74255.745.26%297,181
Dec 19, 2025242.12247.50240.03242.96242.960.35%219,164
Dec 18, 2025261.52261.52237.35242.11242.11-8.62%741,816
Dec 17, 2025231.00274.30230.62264.95264.9514.89%2,126,221
Dec 16, 2025224.62232.00223.65230.62230.622.67%212,761
Dec 15, 2025218.69227.70218.69224.62224.622.25%246,001
Dec 12, 2025220.55225.01217.40219.68219.68-0.06%203,203
Dec 11, 2025220.45221.91216.45219.82219.82-0.18%132,435
Dec 10, 2025221.45228.38217.25220.21220.21-1.56%77,656
Dec 9, 2025218.25226.94214.99223.70223.701.48%405,723
Dec 8, 2025222.81224.26211.55220.44220.44-1.06%202,930
Dec 5, 2025227.02233.00221.73222.80222.80-2.52%154,314
Dec 4, 2025235.20235.90226.35228.56228.56-3.44%103,991
Dec 3, 2025236.60237.20231.76236.70236.700.15%106,303
Dec 2, 2025238.33240.73235.95236.35236.35-0.83%104,819
Dec 1, 2025240.65247.22236.50238.33238.33-0.36%171,868
Nov 28, 2025239.10244.00237.95239.20239.20-0.40%133,070
Nov 27, 2025245.50246.30238.05240.15240.15-1.66%91,101
Nov 26, 2025239.00244.90237.05244.20244.201.75%108,870
Nov 25, 2025231.00242.15230.00240.00240.003.69%196,358