Dishman Carbogen Amcis Limited (NSE:DCAL)
India · Delayed Price · Currency is INR 152.49
-1.08 (-0.70%)
Oct 7, 2026, 2:28 PM IST
Dishman Carbogen Amcis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 153.86 | 153.90 | 151.30 | 152.49 | 152.49 | -0.70% | 75,090 |
| Oct 6, 2026 | 151.70 | 155.89 | 151.70 | 153.57 | 153.57 | 1.37% | 171,019 |
| Oct 5, 2026 | 153.99 | 154.67 | 149.10 | 151.50 | 151.50 | 0.76% | 113,660 |
| Oct 1, 2026 | 156.96 | 157.55 | 149.02 | 150.35 | 150.35 | -4.52% | 448,793 |
| Sep 30, 2026 | 162.57 | 163.83 | 156.35 | 157.47 | 157.47 | -2.43% | 228,801 |
| Sep 29, 2026 | 164.30 | 166.49 | 160.99 | 161.39 | 161.39 | -1.75% | 260,096 |
| Sep 28, 2026 | 168.16 | 168.19 | 163.66 | 164.27 | 164.27 | -2.33% | 80,010 |
| Sep 25, 2026 | 168.00 | 170.57 | 165.81 | 168.19 | 168.19 | - | 65,506 |
| Sep 24, 2026 | 172.20 | 174.00 | 167.22 | 168.19 | 168.19 | -2.97% | 120,226 |
| Sep 23, 2026 | 170.65 | 174.46 | 169.51 | 173.33 | 173.33 | 2.03% | 134,136 |
| Sep 22, 2026 | 171.99 | 172.99 | 169.00 | 169.88 | 169.88 | -0.36% | 73,638 |
| Sep 21, 2026 | 171.50 | 171.90 | 168.50 | 170.50 | 170.50 | -0.01% | 131,392 |
| Sep 18, 2026 | 162.00 | 171.69 | 157.60 | 170.52 | 170.52 | 5.19% | 727,114 |
| Sep 17, 2026 | 162.92 | 163.75 | 160.84 | 162.11 | 162.11 | 0.02% | 151,115 |
| Sep 16, 2026 | 164.26 | 167.99 | 158.50 | 162.08 | 162.08 | -0.66% | 183,948 |
| Sep 15, 2026 | 174.99 | 177.57 | 160.77 | 163.16 | 163.16 | -2.45% | 903,157 |
| Sep 11, 2026 | 167.49 | 168.35 | 163.57 | 167.25 | 167.25 | -0.14% | 115,563 |
| Sep 10, 2026 | 171.10 | 172.13 | 166.98 | 167.49 | 167.49 | -1.82% | 134,059 |
| Sep 9, 2026 | 174.00 | 174.29 | 169.99 | 170.59 | 170.59 | -1.95% | 148,123 |
| Sep 8, 2026 | 172.00 | 174.89 | 170.51 | 173.98 | 173.98 | 1.43% | 138,425 |
| Sep 7, 2026 | 175.00 | 175.00 | 170.72 | 171.53 | 171.53 | -1.63% | 139,366 |
| Sep 4, 2026 | 178.50 | 178.50 | 173.20 | 174.38 | 174.38 | -1.47% | 122,894 |
| Sep 3, 2026 | 177.10 | 179.90 | 175.40 | 176.99 | 176.99 | 0.08% | 137,643 |
| Sep 2, 2026 | 182.00 | 183.62 | 174.82 | 176.85 | 176.85 | -2.74% | 225,327 |
| Sep 1, 2026 | 179.09 | 188.00 | 176.42 | 181.83 | 181.83 | 1.96% | 597,409 |
| Aug 31, 2026 | 174.86 | 180.07 | 173.10 | 178.34 | 178.34 | 2.04% | 679,947 |
| Aug 28, 2026 | 177.22 | 178.18 | 173.10 | 174.77 | 174.77 | -1.38% | 253,662 |
| Aug 27, 2026 | 176.00 | 177.74 | 174.61 | 177.22 | 177.22 | 1.11% | 236,981 |
| Aug 26, 2026 | 173.00 | 176.20 | 171.05 | 175.27 | 175.27 | 1.87% | 419,632 |
| Aug 25, 2026 | 174.75 | 174.75 | 170.90 | 172.05 | 172.05 | -0.69% | 180,599 |
| Aug 24, 2026 | 173.51 | 177.68 | 172.80 | 173.25 | 173.25 | -0.17% | 225,970 |
| Aug 21, 2026 | 174.00 | 181.57 | 172.21 | 173.54 | 173.54 | 0.66% | 502,409 |
| Aug 20, 2026 | 172.30 | 175.80 | 171.32 | 172.41 | 172.41 | 0.01% | 354,953 |
| Aug 19, 2026 | 169.40 | 173.50 | 167.31 | 172.40 | 172.40 | 1.93% | 379,715 |
| Aug 18, 2026 | 175.25 | 180.63 | 168.01 | 169.14 | 169.14 | -3.80% | 551,160 |
| Aug 17, 2026 | 176.60 | 178.40 | 168.42 | 175.83 | 175.83 | -7.78% | 2,570,009 |
| Aug 14, 2026 | 199.00 | 200.97 | 188.31 | 190.66 | 190.66 | -3.95% | 231,995 |
| Aug 13, 2026 | 192.00 | 201.00 | 190.81 | 198.50 | 198.50 | 3.85% | 634,654 |
| Aug 12, 2026 | 193.43 | 193.90 | 186.50 | 191.15 | 191.15 | -1.18% | 233,026 |
| Aug 11, 2026 | 189.81 | 193.95 | 188.95 | 193.43 | 193.43 | 2.72% | 222,447 |
| Aug 10, 2026 | 197.89 | 197.89 | 187.33 | 188.30 | 188.30 | -2.46% | 207,237 |
| Aug 7, 2026 | 194.30 | 196.97 | 191.65 | 193.04 | 193.04 | -0.83% | 126,439 |
| Aug 6, 2026 | 195.41 | 199.20 | 190.01 | 194.66 | 194.66 | -0.39% | 222,101 |
| Aug 5, 2026 | 187.70 | 200.00 | 187.70 | 195.43 | 195.43 | 3.82% | 506,628 |
| Aug 4, 2026 | 188.41 | 190.44 | 185.85 | 188.24 | 188.24 | 0.10% | 100,109 |
| Aug 3, 2026 | 187.30 | 191.24 | 187.05 | 188.05 | 188.05 | 0.59% | 106,708 |
| Jul 31, 2026 | 188.49 | 188.49 | 184.04 | 186.94 | 186.94 | 0.89% | 70,785 |
| Jul 30, 2026 | 186.67 | 189.60 | 184.66 | 185.30 | 185.30 | -1.43% | 150,487 |
| Jul 29, 2026 | 183.90 | 188.99 | 182.18 | 187.99 | 187.99 | 3.25% | 238,723 |
| Jul 28, 2026 | 186.89 | 187.48 | 181.00 | 182.07 | 182.07 | -2.17% | 81,220 |