Dishman Carbogen Amcis Limited (NSE:DCAL)
India · Delayed Price · Currency is INR 248.85
-19.00 (-7.09%)
Nov 7, 2025, 3:30 PM IST
Dishman Carbogen Amcis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 291.00 | 291.00 | 267.85 | 267.85 | 267.85 | -10.00% | 847,886 |
| 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% | 142,740 |
| Oct 31, 2025 | 294.80 | 303.00 | 290.30 | 291.80 | 291.80 | -0.46% | 350,243 |
| Oct 30, 2025 | 293.00 | 296.40 | 288.30 | 293.15 | 293.15 | 0.05% | 129,312 |
| Oct 29, 2025 | 295.50 | 299.70 | 291.85 | 293.00 | 293.00 | -0.76% | 189,286 |
| Oct 28, 2025 | 293.95 | 299.00 | 291.40 | 295.25 | 295.25 | 0.65% | 211,695 |
| Oct 27, 2025 | 285.05 | 296.00 | 284.20 | 293.35 | 293.35 | 3.33% | 161,461 |
| Oct 24, 2025 | 282.85 | 289.25 | 282.05 | 283.90 | 283.90 | -0.53% | 89,821 |
| 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% | 177,788 |
| 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% | 427,098 |
| 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 |