Dishman Carbogen Amcis Limited (NSE:DCAL)
India · Delayed Price · Currency is INR 266.00
-3.65 (-1.35%)
Aug 22, 2025, 3:29 PM IST
Dishman Carbogen Amcis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 270.00 | 270.00 | 265.00 | 268.00 | 268.00 | -0.61% | 29,409 |
| Aug 21, 2025 | 271.95 | 275.00 | 265.05 | 269.65 | 269.65 | -0.85% | 52,511 |
| 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 |
| Aug 1, 2025 | 256.50 | 256.50 | 242.40 | 244.65 | 244.65 | -3.78% | 63,666 |
| Jul 31, 2025 | 253.95 | 257.90 | 246.10 | 254.25 | 254.25 | -0.68% | 71,073 |
| Jul 30, 2025 | 257.70 | 265.85 | 252.00 | 256.00 | 256.00 | 1.11% | 194,928 |
| Jul 29, 2025 | 241.15 | 253.20 | 232.25 | 253.20 | 253.20 | 5.00% | 95,722 |
| Jul 28, 2025 | 246.40 | 250.20 | 238.80 | 241.15 | 241.15 | -3.56% | 110,049 |
| Jul 25, 2025 | 253.55 | 255.30 | 245.00 | 250.05 | 250.05 | -1.38% | 76,134 |
| Jul 24, 2025 | 261.10 | 263.00 | 252.40 | 253.55 | 253.55 | -2.89% | 85,931 |
| Jul 23, 2025 | 256.90 | 263.00 | 249.00 | 261.10 | 261.10 | 2.78% | 109,955 |
| Jul 22, 2025 | 258.70 | 261.40 | 252.00 | 254.05 | 254.05 | -1.11% | 78,628 |
| Jul 21, 2025 | 264.75 | 264.75 | 254.10 | 256.90 | 256.90 | -1.33% | 55,219 |
| Jul 18, 2025 | 266.50 | 266.50 | 259.90 | 260.35 | 260.35 | -1.35% | 50,111 |
| Jul 17, 2025 | 266.80 | 269.00 | 260.10 | 263.90 | 263.90 | 0.23% | 67,300 |
| Jul 16, 2025 | 256.40 | 266.95 | 255.00 | 263.30 | 263.30 | 2.69% | 147,902 |
| Jul 15, 2025 | 251.95 | 257.30 | 250.00 | 256.40 | 256.40 | 2.66% | 61,641 |
| Jul 14, 2025 | 255.00 | 260.00 | 247.00 | 249.75 | 249.75 | -2.00% | 122,138 |
| Jul 11, 2025 | 254.70 | 257.80 | 250.00 | 254.85 | 254.85 | 0.06% | 93,468 |
| Jul 10, 2025 | 258.00 | 259.80 | 252.30 | 254.70 | 254.70 | -1.91% | 74,129 |
| Jul 9, 2025 | 258.00 | 261.40 | 257.00 | 259.65 | 259.65 | 0.23% | 64,193 |
| Jul 8, 2025 | 269.40 | 269.40 | 258.00 | 259.05 | 259.05 | -2.61% | 97,171 |
| Jul 7, 2025 | 262.00 | 271.40 | 258.40 | 266.00 | 266.00 | 1.37% | 120,558 |
| Jul 4, 2025 | 254.00 | 265.50 | 252.00 | 262.40 | 262.40 | 2.52% | 134,219 |
| Jul 3, 2025 | 254.00 | 257.00 | 252.00 | 255.95 | 255.95 | 0.89% | 58,475 |
| Jul 2, 2025 | 257.00 | 258.00 | 250.00 | 253.70 | 253.70 | -0.55% | 60,853 |
| Jul 1, 2025 | 250.95 | 258.70 | 250.10 | 255.10 | 255.10 | 1.65% | 91,835 |
| Jun 30, 2025 | 249.95 | 252.00 | 246.00 | 250.95 | 250.95 | 1.60% | 95,959 |
| Jun 27, 2025 | 245.85 | 251.25 | 245.85 | 247.00 | 247.00 | 0.47% | 60,332 |
| Jun 26, 2025 | 248.80 | 251.70 | 243.00 | 245.85 | 245.85 | -1.19% | 97,776 |
| Jun 25, 2025 | 246.80 | 251.40 | 242.00 | 248.80 | 248.80 | 2.26% | 70,263 |
| Jun 24, 2025 | 247.00 | 250.00 | 242.00 | 243.30 | 243.30 | 0.93% | 148,178 |
| Jun 23, 2025 | 238.75 | 245.90 | 238.75 | 241.05 | 241.05 | -1.13% | 93,106 |
| Jun 20, 2025 | 238.15 | 246.80 | 238.00 | 243.80 | 243.80 | 1.20% | 90,907 |
| Jun 19, 2025 | 249.95 | 253.65 | 239.75 | 240.90 | 240.90 | -3.81% | 129,050 |
| Jun 18, 2025 | 260.60 | 260.60 | 247.60 | 250.45 | 250.45 | -3.89% | 239,638 |
| Jun 17, 2025 | 271.00 | 276.40 | 260.60 | 260.60 | 260.60 | -4.99% | 272,895 |
| Jun 16, 2025 | 277.85 | 283.50 | 270.00 | 274.30 | 274.30 | -1.88% | 484,758 |
| Jun 13, 2025 | 274.50 | 281.00 | 271.00 | 279.55 | 279.55 | -0.85% | 1,327,573 |