Diamines and Chemicals Limited (NSE:DIAMINESQ)
India · Delayed Price · Currency is INR 359.15
-1.65 (-0.46%)
Sep 15, 2025, 10:06 AM IST
Diamines and Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 360.80 | 362.00 | 355.00 | 360.80 | 360.80 | -0.82% | 2,301 |
| Sep 11, 2025 | 359.65 | 369.25 | 350.10 | 363.80 | 363.80 | 2.54% | 7,578 |
| Sep 10, 2025 | 359.55 | 364.00 | 354.00 | 354.80 | 354.80 | -0.85% | 3,322 |
| Sep 9, 2025 | 368.30 | 369.40 | 354.15 | 357.85 | 357.85 | -2.37% | 6,811 |
| Sep 8, 2025 | 370.25 | 379.00 | 365.00 | 366.55 | 366.55 | -1.37% | 4,102 |
| Sep 5, 2025 | 379.10 | 380.45 | 361.20 | 371.65 | 371.65 | -1.76% | 4,234 |
| Sep 4, 2025 | 378.05 | 418.80 | 372.50 | 378.30 | 378.30 | -0.21% | 12,141 |
| Sep 3, 2025 | 367.70 | 397.95 | 364.80 | 379.10 | 379.10 | 4.65% | 8,432 |
| Sep 2, 2025 | 366.15 | 370.00 | 349.45 | 362.25 | 362.25 | 0.35% | 21,127 |
| Sep 1, 2025 | 364.40 | 367.10 | 360.00 | 361.00 | 361.00 | -0.93% | 1,398 |
| Aug 29, 2025 | 352.80 | 367.00 | 352.80 | 364.40 | 364.40 | 2.62% | 2,041 |
| Aug 28, 2025 | 351.55 | 360.00 | 351.00 | 355.10 | 355.10 | -2.27% | 4,349 |
| Aug 26, 2025 | 366.50 | 372.00 | 360.05 | 363.35 | 363.35 | -0.85% | 6,389 |
| Aug 25, 2025 | 360.00 | 375.00 | 360.00 | 366.45 | 366.45 | - | 3,449 |
| Aug 24, 2025 | 360.00 | 375.00 | 360.00 | 366.45 | 366.45 | 2.08% | 3,449 |
| Aug 22, 2025 | 365.90 | 367.00 | 353.80 | 359.00 | 359.00 | -1.37% | 5,539 |
| Aug 21, 2025 | 364.70 | 374.45 | 362.80 | 364.00 | 364.00 | 0.62% | 4,053 |
| Aug 20, 2025 | 376.45 | 377.05 | 359.40 | 361.75 | 361.75 | -3.15% | 7,915 |
| Aug 19, 2025 | 376.10 | 378.00 | 370.10 | 373.50 | 373.50 | -0.81% | 1,223 |
| Aug 18, 2025 | 379.00 | 387.20 | 373.45 | 376.55 | 376.55 | 0.64% | 2,354 |
| Aug 14, 2025 | 372.65 | 377.90 | 368.45 | 374.15 | 374.15 | 1.55% | 2,356 |
| Aug 13, 2025 | 372.65 | 376.65 | 362.00 | 368.45 | 368.45 | -0.55% | 2,421 |
| Aug 12, 2025 | 382.70 | 392.15 | 353.85 | 370.50 | 370.50 | -1.78% | 9,277 |
| Aug 11, 2025 | 391.00 | 397.00 | 373.90 | 377.20 | 377.20 | -3.44% | 11,184 |
| Aug 8, 2025 | 400.15 | 406.85 | 389.80 | 390.65 | 390.65 | -2.93% | 7,037 |
| Aug 7, 2025 | 399.85 | 406.85 | 399.60 | 402.45 | 402.45 | 0.22% | 3,385 |
| Aug 6, 2025 | 399.15 | 407.45 | 399.15 | 401.55 | 401.55 | -0.78% | 3,036 |
| Aug 5, 2025 | 394.15 | 406.00 | 391.10 | 404.70 | 404.70 | 3.89% | 4,459 |
| Aug 4, 2025 | 396.15 | 397.75 | 382.90 | 389.55 | 389.55 | -2.65% | 2,190 |
| Aug 1, 2025 | 396.15 | 413.95 | 391.00 | 400.15 | 400.15 | -0.51% | 4,952 |
| Jul 31, 2025 | 390.00 | 413.00 | 390.00 | 402.20 | 402.20 | 0.69% | 3,979 |
| Jul 30, 2025 | 380.05 | 402.15 | 378.10 | 399.45 | 399.45 | 5.83% | 6,104 |
| Jul 29, 2025 | 375.20 | 384.90 | 371.60 | 377.45 | 377.45 | -0.22% | 3,318 |
| Jul 28, 2025 | 382.00 | 387.05 | 371.55 | 378.30 | 378.30 | -1.28% | 4,452 |
| Jul 25, 2025 | 390.90 | 390.90 | 381.10 | 383.20 | 383.20 | -0.49% | 3,746 |
| Jul 24, 2025 | 385.00 | 393.45 | 382.55 | 385.10 | 385.10 | 0.31% | 5,021 |
| Jul 23, 2025 | 397.95 | 397.95 | 381.05 | 383.90 | 383.90 | -2.08% | 12,482 |
| Jul 22, 2025 | 400.00 | 407.00 | 391.05 | 392.05 | 392.05 | -3.10% | 7,682 |
| Jul 21, 2025 | 401.35 | 409.15 | 394.95 | 404.60 | 404.60 | 0.95% | 3,591 |
| Jul 18, 2025 | 402.00 | 408.00 | 395.00 | 400.80 | 400.80 | -0.50% | 3,758 |
| Jul 17, 2025 | 412.00 | 412.00 | 400.10 | 402.80 | 402.80 | -2.26% | 3,022 |
| Jul 16, 2025 | 400.00 | 414.70 | 400.00 | 412.10 | 412.10 | 3.09% | 5,216 |
| Jul 15, 2025 | 397.00 | 404.95 | 385.00 | 399.75 | 399.75 | 2.08% | 28,842 |
| Jul 14, 2025 | 409.00 | 409.45 | 389.70 | 391.60 | 391.60 | -3.23% | 12,702 |
| Jul 11, 2025 | 430.00 | 432.30 | 402.00 | 404.65 | 404.65 | -5.42% | 14,325 |
| Jul 10, 2025 | 421.05 | 432.00 | 418.05 | 427.85 | 427.85 | 1.92% | 8,038 |
| Jul 9, 2025 | 418.65 | 425.00 | 412.50 | 419.80 | 419.80 | 1.78% | 2,924 |
| Jul 8, 2025 | 424.00 | 434.05 | 404.80 | 412.45 | 412.45 | -3.99% | 12,940 |
| Jul 7, 2025 | 444.00 | 444.00 | 426.00 | 429.60 | 429.60 | -1.20% | 12,969 |
| Jul 4, 2025 | 435.75 | 449.90 | 428.05 | 434.80 | 434.80 | -0.26% | 12,124 |