Skip to main content
logo
Dishman Carbogen Amcis Limited (NSE:DCAL)
India flag India · Delayed Price · Currency is INR
173.75
+0.62 (0.36%)
Jun 23, 2026, 3:29 PM IST

Dishman Carbogen Amcis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 2026171.57175.25171.50173.13173.131.41%370,590
Jun 19, 2026170.39172.25168.44170.72170.720.36%257,522
Jun 18, 2026170.08173.66168.50170.11170.111.35%450,174
Jun 17, 2026176.00177.00167.25167.85167.85-4.71%1,417,196
Jun 16, 2026179.92180.60172.65176.15176.15-2.27%604,938
Jun 15, 2026186.80188.65178.35180.24180.24-2.38%334,676
Jun 12, 2026179.09187.00179.00184.64184.644.65%285,179
Jun 11, 2026180.50180.85175.31176.44176.44-2.74%235,105
Jun 10, 2026191.10191.10180.25181.41181.41-3.46%215,626
Jun 9, 2026186.89189.90180.20187.92187.921.93%320,447
Jun 8, 2026188.00191.71183.35184.37184.37-2.90%153,359
Jun 5, 2026192.40195.50188.90189.88189.88-1.07%185,064
Jun 4, 2026195.00196.60191.50191.94191.94-1.63%208,341
Jun 3, 2026199.20199.80191.20195.13195.13-1.99%201,753
Jun 2, 2026194.65199.99190.90199.10199.101.78%224,671
Jun 1, 2026195.65202.00194.25195.62195.620.47%215,093
May 29, 2026198.00199.87193.31194.70194.70-1.51%198,939
May 27, 2026200.55202.91197.23197.69197.69-1.42%205,727
May 26, 2026198.70207.98197.25200.53200.530.35%513,245
May 25, 2026199.90205.29195.52199.83199.832.28%735,174
May 22, 2026213.85213.85195.00195.37195.37-7.79%1,070,180
May 21, 2026214.60224.40210.01211.88211.880.32%2,226,966
May 20, 2026189.99220.00185.50211.20211.2012.17%8,718,006
May 19, 2026189.90194.80187.00188.28188.280.45%258,352
May 18, 2026194.90194.90183.50187.44187.44-3.51%318,475
May 15, 2026177.63202.50175.00194.25194.259.36%2,958,960
May 14, 2026176.56181.84176.01177.63177.630.87%178,377
May 13, 2026174.00178.93173.80176.10176.100.73%144,339
May 12, 2026182.00182.58174.00174.83174.83-4.56%175,639
May 11, 2026187.24187.24181.50183.19183.19-2.17%135,274
May 8, 2026191.45193.50186.70187.25187.25-2.59%193,741
May 7, 2026189.85194.85189.59192.23192.231.69%349,556
May 6, 2026191.00193.30184.66189.04189.041.56%418,250
May 5, 2026185.01189.14182.01186.14186.14-0.12%188,613
May 4, 2026184.80189.90184.05186.36186.361.74%189,527
Apr 30, 2026181.30185.98175.00183.18183.181.04%355,579
Apr 29, 2026185.09189.00180.26181.30181.30-1.56%266,908
Apr 28, 2026174.77192.20173.76184.17184.175.36%1,559,890
Apr 27, 2026171.00175.70168.99174.80174.803.43%257,926
Apr 24, 2026176.79176.79167.00169.01169.01-3.17%252,786
Apr 23, 2026170.99179.75170.00174.55174.552.20%650,301
Apr 22, 2026169.80171.89168.00170.79170.790.73%150,936
Apr 21, 2026168.80174.90168.10169.56169.561.24%340,692
Apr 20, 2026170.80175.78166.70167.48167.48-0.68%471,686
Apr 17, 2026171.36176.34167.71168.62168.62-1.11%418,559
Apr 16, 2026169.00171.00165.01170.52170.522.24%250,073
Apr 15, 2026161.90167.99161.90166.78166.784.75%270,613
Apr 13, 2026155.25161.74152.21159.22159.22-0.03%284,703
Apr 10, 2026159.71164.24157.31159.27159.270.52%282,802
Apr 9, 2026162.00164.89157.11158.44158.44-2.20%313,482