Skip to main content
logo
Dishman Carbogen Amcis Limited (NSE:DCAL)
India flag India · Delayed Price · Currency is INR
148.95
+0.09 (0.06%)
Oct 29, 2026, 12:00 PM IST

Dishman Carbogen Amcis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2026148.99153.15147.81148.95148.950.06%75,336
Oct 28, 2026147.70150.85146.02148.86148.860.79%99,153
Oct 27, 2026138.84149.65138.60147.70147.706.38%199,465
Oct 26, 2026137.24142.01135.65138.84138.841.88%222,543
Oct 23, 2026140.40140.56133.71136.28136.28-2.67%133,181
Oct 22, 2026142.10144.88138.41140.02140.02-1.46%195,392
Oct 21, 2026145.80146.39140.41142.10142.10-2.54%180,752
Oct 19, 2026150.00150.84145.20145.80145.80-2.69%89,598
Oct 16, 2026151.50151.50148.81149.83149.83-0.89%86,105
Oct 15, 2026153.04155.85150.10151.18151.18-1.22%78,641
Oct 14, 2026150.56155.12149.50153.04153.041.65%143,347
Oct 13, 2026150.10151.41148.00150.56150.561.04%115,088
Oct 12, 2026149.80150.61147.31149.01149.01-0.45%189,726
Oct 9, 2026147.75151.79145.37149.68149.682.06%134,069
Oct 8, 2026153.25153.25146.00146.66146.66-3.80%152,394
Oct 7, 2026153.86153.90151.30152.46152.46-0.72%105,155
Oct 6, 2026151.70155.89151.70153.57153.571.37%171,019
Oct 5, 2026153.99154.67149.10151.50151.500.76%113,660
Oct 1, 2026156.96157.55149.02150.35150.35-4.52%448,793
Sep 30, 2026162.57163.83156.35157.47157.47-2.43%228,801
Sep 29, 2026164.30166.49160.99161.39161.39-1.75%260,096
Sep 28, 2026168.16168.19163.66164.27164.27-2.33%80,010
Sep 25, 2026168.00170.57165.81168.19168.19-65,506
Sep 24, 2026172.20174.00167.22168.19168.19-2.97%120,226
Sep 23, 2026170.65174.46169.51173.33173.332.03%134,136
Sep 22, 2026171.99172.99169.00169.88169.88-0.36%73,638
Sep 21, 2026171.50171.90168.50170.50170.50-0.01%131,392
Sep 18, 2026162.00171.69157.60170.52170.525.19%727,114
Sep 17, 2026162.92163.75160.84162.11162.110.02%151,115
Sep 16, 2026164.26167.99158.50162.08162.08-0.66%183,948
Sep 15, 2026174.99177.57160.77163.16163.16-2.45%903,157
Sep 11, 2026167.49168.35163.57167.25167.25-0.14%115,563
Sep 10, 2026171.10172.13166.98167.49167.49-1.82%134,059
Sep 9, 2026174.00174.29169.99170.59170.59-1.95%148,123
Sep 8, 2026172.00174.89170.51173.98173.981.43%138,425
Sep 7, 2026175.00175.00170.72171.53171.53-1.63%139,366
Sep 4, 2026178.50178.50173.20174.38174.38-1.47%122,894
Sep 3, 2026177.10179.90175.40176.99176.990.08%137,643
Sep 2, 2026182.00183.62174.82176.85176.85-2.74%225,327
Sep 1, 2026179.09188.00176.42181.83181.831.96%597,409
Aug 31, 2026174.86180.07173.10178.34178.342.04%679,947
Aug 28, 2026177.22178.18173.10174.77174.77-1.38%253,662
Aug 27, 2026176.00177.74174.61177.22177.221.11%236,981
Aug 26, 2026173.00176.20171.05175.27175.271.87%419,632
Aug 25, 2026174.75174.75170.90172.05172.05-0.69%180,599
Aug 24, 2026173.51177.68172.80173.25173.25-0.17%225,970
Aug 21, 2026174.00181.57172.21173.54173.540.66%502,409
Aug 20, 2026172.30175.80171.32172.41172.410.01%354,953
Aug 19, 2026169.40173.50167.31172.40172.401.93%379,715
Aug 18, 2026175.25180.63168.01169.14169.14-3.80%551,160