Dishman Carbogen Amcis Limited (NSE:DCAL)
India · Delayed Price · Currency is INR 168.43
+0.95 (0.57%)
Apr 21, 2026, 3:30 PM IST
Dishman Carbogen Amcis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 168.80 | 174.90 | 168.31 | 172.02 | - | 2.71% | 182,428 |
| Apr 20, 2026 | 170.80 | 175.78 | 166.70 | 167.48 | 167.48 | -0.68% | 471,686 |
| Apr 17, 2026 | 171.36 | 176.34 | 167.71 | 168.62 | 168.62 | -1.11% | 418,559 |
| Apr 16, 2026 | 169.00 | 171.00 | 165.01 | 170.52 | 170.52 | 2.24% | 250,073 |
| Apr 15, 2026 | 161.90 | 167.99 | 161.90 | 166.78 | 166.78 | 4.75% | 270,613 |
| Apr 13, 2026 | 155.25 | 161.74 | 152.21 | 159.22 | 159.22 | -0.03% | 284,703 |
| Apr 10, 2026 | 159.71 | 164.24 | 157.31 | 159.27 | 159.27 | 0.52% | 282,802 |
| Apr 9, 2026 | 162.00 | 164.89 | 157.11 | 158.44 | 158.44 | -2.20% | 313,482 |
| Apr 8, 2026 | 157.60 | 163.09 | 154.49 | 162.01 | 162.01 | 7.49% | 577,039 |
| Apr 7, 2026 | 147.64 | 154.20 | 145.00 | 150.72 | 150.72 | 2.08% | 392,130 |
| Apr 6, 2026 | 148.20 | 149.53 | 141.40 | 147.65 | 147.65 | 0.10% | 250,034 |
| Apr 2, 2026 | 145.33 | 148.51 | 139.64 | 147.50 | 147.50 | 0.93% | 500,753 |
| Apr 1, 2026 | 136.73 | 147.50 | 132.20 | 146.14 | 146.14 | 12.44% | 585,443 |
| Mar 30, 2026 | 140.00 | 142.00 | 128.50 | 129.97 | 129.97 | -8.91% | 1,078,668 |
| Mar 27, 2026 | 152.00 | 153.00 | 141.50 | 142.69 | 142.69 | -7.38% | 1,151,616 |
| Mar 25, 2026 | 146.00 | 155.00 | 144.40 | 154.06 | 154.06 | 6.93% | 827,225 |
| Mar 24, 2026 | 148.38 | 149.13 | 142.67 | 144.08 | 144.08 | 0.91% | 572,332 |
| Mar 23, 2026 | 155.90 | 158.00 | 141.10 | 142.78 | 142.78 | -9.66% | 819,770 |
| Mar 20, 2026 | 161.50 | 164.50 | 156.97 | 158.05 | 158.05 | -1.42% | 305,954 |
| Mar 19, 2026 | 168.80 | 172.21 | 159.81 | 160.32 | 160.32 | -6.61% | 1,125,529 |
| Mar 18, 2026 | 162.52 | 177.58 | 162.52 | 171.66 | 171.66 | 4.97% | 811,912 |
| Mar 17, 2026 | 164.68 | 165.47 | 159.81 | 163.53 | 163.53 | -1.09% | 567,762 |
| Mar 16, 2026 | 159.01 | 167.36 | 157.10 | 165.33 | 165.33 | 4.01% | 599,334 |
| Mar 13, 2026 | 165.22 | 165.22 | 156.00 | 158.95 | 158.95 | -3.79% | 508,511 |
| Mar 12, 2026 | 169.82 | 169.86 | 163.91 | 165.22 | 165.22 | -4.17% | 236,688 |
| Mar 11, 2026 | 164.50 | 173.80 | 164.49 | 172.41 | 172.41 | 4.80% | 509,028 |
| Mar 10, 2026 | 160.89 | 165.90 | 157.00 | 164.51 | 164.51 | 3.96% | 431,254 |
| Mar 9, 2026 | 162.90 | 162.90 | 154.47 | 158.25 | 158.25 | -3.64% | 347,986 |
| Mar 6, 2026 | 165.49 | 169.00 | 163.00 | 164.23 | 164.23 | -0.27% | 494,312 |
| Mar 5, 2026 | 165.00 | 167.57 | 161.59 | 164.67 | 164.67 | 0.40% | 456,676 |
| Mar 4, 2026 | 166.70 | 168.80 | 162.72 | 164.01 | 164.01 | -4.53% | 360,595 |
| Mar 2, 2026 | 169.33 | 173.98 | 167.17 | 171.80 | 171.80 | -1.86% | 167,714 |
| Feb 27, 2026 | 183.05 | 184.58 | 173.50 | 175.06 | 175.06 | -5.32% | 392,250 |
| Feb 26, 2026 | 178.00 | 190.90 | 178.00 | 184.89 | 184.89 | 5.33% | 952,487 |
| Feb 25, 2026 | 180.00 | 182.61 | 173.94 | 175.53 | 175.53 | -1.97% | 195,704 |
| Feb 24, 2026 | 182.38 | 182.38 | 175.00 | 179.06 | 179.06 | -1.23% | 225,009 |
| Feb 23, 2026 | 185.50 | 190.28 | 180.00 | 181.29 | 181.29 | -0.54% | 183,933 |
| Feb 20, 2026 | 189.20 | 189.20 | 179.35 | 182.28 | 182.28 | -4.14% | 601,584 |
| Feb 19, 2026 | 197.71 | 200.00 | 189.05 | 190.16 | 190.16 | -4.01% | 188,407 |
| Feb 18, 2026 | 195.99 | 199.47 | 195.00 | 198.10 | 198.10 | 1.20% | 117,000 |
| Feb 17, 2026 | 196.59 | 202.00 | 194.85 | 195.76 | 195.76 | -0.42% | 338,387 |
| Feb 16, 2026 | 202.74 | 203.46 | 193.79 | 196.59 | 196.59 | -2.55% | 267,675 |
| Feb 13, 2026 | 207.00 | 208.70 | 200.40 | 201.74 | 201.74 | -3.33% | 182,479 |
| Feb 12, 2026 | 209.10 | 211.49 | 207.00 | 208.68 | 208.68 | -0.43% | 185,444 |
| Feb 11, 2026 | 210.90 | 211.46 | 207.00 | 209.59 | 209.59 | -0.15% | 166,090 |
| Feb 10, 2026 | 209.40 | 215.94 | 209.01 | 209.90 | 209.90 | -0.77% | 129,359 |
| Feb 9, 2026 | 203.30 | 216.40 | 201.49 | 211.52 | 211.52 | 5.29% | 374,871 |
| Feb 6, 2026 | 208.12 | 208.43 | 199.72 | 200.89 | 200.89 | -4.48% | 338,087 |
| Feb 5, 2026 | 211.97 | 216.60 | 208.00 | 210.32 | 210.32 | -0.40% | 203,974 |
| Feb 4, 2026 | 208.91 | 212.50 | 203.00 | 211.16 | 211.16 | -7.84% | 935,665 |