Dishman Carbogen Amcis Limited (NSE:DCAL)
India · Delayed Price · Currency is INR 193.67
-5.43 (-2.73%)
Jun 3, 2026, 12:41 PM IST
Dishman Carbogen Amcis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 194.65 | 199.99 | 190.90 | 199.10 | 199.10 | 1.78% | 224,671 |
| Jun 1, 2026 | 195.65 | 202.00 | 194.25 | 195.62 | 195.62 | 0.47% | 215,093 |
| May 29, 2026 | 198.00 | 199.87 | 193.31 | 194.70 | 194.70 | -1.51% | 198,939 |
| May 27, 2026 | 200.55 | 202.91 | 197.23 | 197.69 | 197.69 | -1.42% | 205,727 |
| May 26, 2026 | 198.70 | 207.98 | 197.25 | 200.53 | 200.53 | 0.35% | 513,245 |
| May 25, 2026 | 199.90 | 205.29 | 195.52 | 199.83 | 199.83 | 2.28% | 735,174 |
| May 22, 2026 | 213.85 | 213.85 | 195.00 | 195.37 | 195.37 | -7.79% | 1,070,180 |
| May 21, 2026 | 214.60 | 224.40 | 210.01 | 211.88 | 211.88 | 0.32% | 2,226,966 |
| May 20, 2026 | 189.99 | 220.00 | 185.50 | 211.20 | 211.20 | 12.17% | 8,718,006 |
| May 19, 2026 | 189.90 | 194.80 | 187.00 | 188.28 | 188.28 | 0.45% | 258,352 |
| May 18, 2026 | 194.90 | 194.90 | 183.50 | 187.44 | 187.44 | -3.51% | 318,475 |
| May 15, 2026 | 177.63 | 202.50 | 175.00 | 194.25 | 194.25 | 9.36% | 2,958,960 |
| May 14, 2026 | 176.56 | 181.84 | 176.01 | 177.63 | 177.63 | 0.87% | 178,377 |
| May 13, 2026 | 174.00 | 178.93 | 173.80 | 176.10 | 176.10 | 0.73% | 144,339 |
| May 12, 2026 | 182.00 | 182.58 | 174.00 | 174.83 | 174.83 | -4.56% | 175,639 |
| May 11, 2026 | 187.24 | 187.24 | 181.50 | 183.19 | 183.19 | -2.17% | 135,274 |
| May 8, 2026 | 191.45 | 193.50 | 186.70 | 187.25 | 187.25 | -2.59% | 193,741 |
| May 7, 2026 | 189.85 | 194.85 | 189.59 | 192.23 | 192.23 | 1.69% | 349,556 |
| May 6, 2026 | 191.00 | 193.30 | 184.66 | 189.04 | 189.04 | 1.56% | 418,250 |
| May 5, 2026 | 185.01 | 189.14 | 182.01 | 186.14 | 186.14 | -0.12% | 188,613 |
| May 4, 2026 | 184.80 | 189.90 | 184.05 | 186.36 | 186.36 | 1.74% | 189,527 |
| Apr 30, 2026 | 181.30 | 185.98 | 175.00 | 183.18 | 183.18 | 1.04% | 355,579 |
| Apr 29, 2026 | 185.09 | 189.00 | 180.26 | 181.30 | 181.30 | -1.56% | 266,908 |
| Apr 28, 2026 | 174.77 | 192.20 | 173.76 | 184.17 | 184.17 | 5.36% | 1,559,890 |
| Apr 27, 2026 | 171.00 | 175.70 | 168.99 | 174.80 | 174.80 | 3.43% | 257,926 |
| Apr 24, 2026 | 176.79 | 176.79 | 167.00 | 169.01 | 169.01 | -3.17% | 252,786 |
| Apr 23, 2026 | 170.99 | 179.75 | 170.00 | 174.55 | 174.55 | 2.20% | 650,301 |
| Apr 22, 2026 | 169.80 | 171.89 | 168.00 | 170.79 | 170.79 | 0.73% | 150,936 |
| Apr 21, 2026 | 168.80 | 174.90 | 168.10 | 169.56 | 169.56 | 1.24% | 340,692 |
| 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 |